Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.70	50.78	50.29	50.53	385,748	+0.07(+0.13%)
Sep 27, 2019	50.78	51.24	50.38	50.46	672,330	+0.09(+0.18%)
Sep 26, 2019	50.85	50.85	50.36	50.37	675,070	-0.60(-1.18%)
Sep 25, 2019	50.45	51.15	50.32	50.97	547,650	+0.60(+1.19%)
Sep 24, 2019	50.63	50.86	50.10	50.37	514,391	-0.25(-0.49%)
Sep 23, 2019	50.32	50.85	50.19	50.62	390,676	+0.11(+0.21%)
Sep 20, 2019	50.98	51.28	50.47	50.51	976,266	-0.37(-0.74%)
Sep 19, 2019	51.08	51.52	50.01	50.88	445,850	-0.16(-0.31%)
Sep 18, 2019	50.48	51.13	50.31	51.04	404,129	+0.27(+0.53%)
Sep 17, 2019	51.07	51.07	50.61	50.78	1,254,796	-0.36(-0.70%)
Sep 16, 2019	50.46	51.42	50.34	51.13	682,183	+0.04(+0.08%)
Sep 13, 2019	50.93	51.23	50.69	51.09	431,895	+0.46(+0.90%)
Sep 12, 2019	50.23	50.79	49.23	50.63	427,547	+0.17(+0.35%)
Sep 11, 2019	49.87	50.68	49.24	50.46	461,843	+0.59(+1.19%)
Sep 10, 2019	49.23	49.93	49.17	49.87	532,610	+0.77(+1.56%)
Sep 09, 2019	48.54	49.17	48.18	49.10	466,870	+1.04(+2.17%)
Sep 06, 2019	48.18	48.23	47.69	48.06	480,150	-0.02(-0.05%)
Sep 05, 2019	47.64	48.54	47.64	48.08	446,664	+1.08(+2.30%)
Sep 04, 2019	47.27	47.27	46.00	47.00	407,103	+0.36(+0.76%)

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.