Indicators

Commerce Bancshares (NQ: CBSH )

55.70 +0.78 (+1.42%)

Streaming Delayed Price Updated: 12:41 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.51	45.66	44.56	44.58	520,253	-0.68(-1.50%)
Feb 27, 2018	45.83	46.26	45.25	45.26	815,439	-0.08(-0.17%)
Feb 26, 2018	45.42	45.42	44.92	45.34	774,704	+0.06(+0.14%)
Feb 23, 2018	44.85	45.55	44.78	45.27	625,828	+0.59(+1.33%)
Feb 22, 2018			44.63	44.68	673,733	-0.75(-1.65%)
Feb 21, 2018	45.07	45.92	44.74	45.43	419,867	+0.39(+0.86%)
Feb 20, 2018	45.55	45.92	44.93	45.04	565,317	-0.59(-1.29%)
Feb 16, 2018		45.63	45.63	45.63	0	+0.06(+0.14%)
Feb 15, 2018		45.65	45.38	45.57	585,907	+0.12(+0.27%)
Feb 14, 2018	44.29	45.49	44.23	45.44	652,651	+1.06(+2.38%)
Feb 13, 2018	44.01	44.39	43.90	44.39	377,747	+0.25(+0.58%)
Feb 12, 2018	44.13	44.50	43.74	44.13	433,536	+0.23(+0.53%)
Feb 09, 2018	43.54	44.16	42.81	43.90	600,060	+0.73(+1.68%)
Feb 08, 2018	44.52	44.52	43.18	43.18	506,405	-1.17(-2.64%)
Feb 07, 2018	43.82	44.48	43.82	44.35	692,111	+0.42(+0.97%)
Feb 06, 2018	43.00	44.07	42.49	43.92	1,079,819	-0.43(-0.97%)
Feb 05, 2018	44.90	45.44	43.68	44.36	541,290	-1.00(-2.19%)
Feb 02, 2018	45.44	45.85	45.24	45.35	609,221	-0.19(-0.42%)

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.