Indicators

Commerce Bancshares (NQ: CBSH )

53.94 +0.84 (+1.58%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	29.03	29.14	28.81	28.91	1,019,382	-0.23(-0.79%)
Feb 26, 2015	28.88	29.30	28.78	29.14	1,451,543	-0.29(-0.99%)
Feb 25, 2015	29.54	29.65	29.37	29.43	495,984	-0.06(-0.21%)
Feb 24, 2015	29.68	29.78	29.44	29.49	678,145	-0.10(-0.35%)
Feb 23, 2015	29.53	29.61	29.36	29.60	482,054	-0.02(-0.07%)
Feb 20, 2015	29.35	29.68	29.07	29.62	634,620	+0.25(+0.85%)
Feb 19, 2015	29.53	29.74	29.14	29.37	430,967	-0.11(-0.38%)
Feb 18, 2015	29.84	29.84	29.27	29.48	577,609	-0.37(-1.24%)
Feb 17, 2015	29.76	29.88	29.52	29.85	448,445	+0.15(+0.52%)
Feb 13, 2015	29.73	29.70	29.70	29.70	436,338	+0.05(+0.16%)
Feb 12, 2015	29.32	29.66	29.24	29.65	473,240	+0.47(+1.60%)
Feb 11, 2015	29.31	29.31	29.00	29.18	318,531	-0.07(-0.24%)
Feb 10, 2015	29.37	29.38	28.96	29.25	393,328	+0.11(+0.38%)
Feb 09, 2015	29.30	29.33	29.00	29.14	440,422	-0.22(-0.76%)
Feb 06, 2015	29.43	29.75	29.26	29.36	805,958	+0.22(+0.76%)
Feb 05, 2015	28.84	29.19	28.78	29.14	455,595	+0.52(+1.80%)
Feb 04, 2015	28.89	29.03	28.59	28.62	750,652	-0.28(-0.96%)
Feb 03, 2015	28.59	29.01	28.47	28.90	764,601	+0.53(+1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.