Indicators

Commerce Bancshares (NQ: CBSH )

55.10 +0.18 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.34	18.45	18.24	18.42	185,370	+0.16(+0.86%)
Nov 26, 2003	18.26	18.37	18.16	18.26	191,189	+0.03(+0.17%)
Nov 25, 2003	18.09	18.26	17.90	18.23	348,342	+0.18(+0.99%)
Nov 24, 2003	17.93	18.06	17.93	18.05	368,580	+0.14(+0.78%)
Nov 21, 2003	17.89	17.97	17.90	17.91	289,553	+0.03(+0.14%)
Nov 20, 2003	17.98	17.98	17.84	17.89	271,399	-0.08(-0.47%)
Nov 19, 2003	17.79	18.01	17.76	17.97	279,530	+0.22(+1.24%)
Nov 18, 2003	17.76	17.83	17.69	17.75	251,688	+0.00(+0.00%)
Nov 17, 2003	17.90	17.90	17.47	17.75	310,118	-0.12(-0.66%)
Nov 14, 2003	17.98	18.06	17.83	17.87	143,448	-0.15(-0.83%)
Nov 13, 2003	18.15	18.15	17.97	18.02	136,406	-0.10(-0.57%)
Nov 12, 2003	17.77	18.12	17.77	18.12	208,453	+0.33(+1.88%)
Nov 11, 2003	17.90	17.95	17.78	17.79	254,563	-0.11(-0.59%)
Nov 10, 2003	18.01	18.07	17.85	17.90	257,620	-0.15(-0.81%)
Nov 07, 2003	17.99	18.09	17.97	18.04	204,103	+0.08(+0.43%)
Nov 06, 2003	17.89	17.97	17.82	17.97	165,925	+0.12(+0.66%)
Nov 05, 2003	17.89	17.91	17.79	17.85	164,866	+0.00(+0.02%)
Nov 04, 2003	17.71	17.93	17.65	17.84	255,766	+0.14(+0.78%)

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.