Indicators

Commerce Bancshares (NQ: CBSH )

55.10 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2004	18.91	18.93	18.69	18.83	228,323	-0.03(-0.14%)
Jan 29, 2004	18.94	18.96	18.76	18.86	283,391	-0.08(-0.45%)
Jan 28, 2004	18.99	19.11	18.91	18.94	586,264	-0.02(-0.12%)
Jan 27, 2004	18.87	18.97	18.81	18.97	409,631	+0.03(+0.18%)
Jan 26, 2004	18.86	18.94	18.64	18.93	515,351	+0.13(+0.72%)
Jan 23, 2004	18.72	18.86	18.70	18.80	454,049	+0.08(+0.45%)
Jan 22, 2004	18.74	18.79	18.61	18.71	406,774	-0.02(-0.12%)
Jan 21, 2004	18.24	18.74	18.18	18.74	530,936	+0.58(+3.20%)
Jan 20, 2004	17.95	18.23	17.95	18.16	537,430	+0.09(+0.49%)
Jan 16, 2004	17.77	18.16	17.73	18.07	2,235,181	+0.43(+2.42%)
Jan 15, 2004	17.63	17.72	17.50	17.64	597,532	+0.13(+0.75%)
Jan 14, 2004	17.46	17.71	17.43	17.51	501,475	-0.01(-0.04%)
Jan 13, 2004	17.67	17.76	17.23	17.52	333,736	-0.17(-0.98%)
Jan 12, 2004	17.88	17.93	17.64	17.69	392,919	-0.25(-1.37%)
Jan 09, 2004	18.17	18.19	17.85	17.94	216,255	-0.23(-1.29%)
Jan 08, 2004	18.27	18.43	18.11	18.17	228,300	-0.09(-0.51%)
Jan 07, 2004	18.45	18.54	17.82	18.26	401,389	-0.25(-1.35%)
Jan 06, 2004	18.66	18.66	18.19	18.51	461,322	-0.03(-0.19%)
Jan 05, 2004	18.58	18.65	18.48	18.55	177,152	-0.03(-0.17%)

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.