Indicators

Commerce Bancshares (NQ: CBSH )

54.68 -0.11 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.99	19.49	18.99	19.43	402,275	+0.37(+1.93%)
Jan 28, 2005	18.99	19.17	18.91	19.06	406,934	-0.02(-0.08%)
Jan 27, 2005	19.15	19.33	19.00	19.07	405,212	-0.12(-0.63%)
Jan 26, 2005	18.99	19.37	18.95	19.20	1,037,847	+0.30(+1.56%)
Jan 25, 2005	19.25	19.40	18.86	18.90	1,229,407	-0.41(-2.13%)
Jan 24, 2005	19.48	19.50	19.22	19.31	442,655	-0.12(-0.60%)
Jan 21, 2005	19.34	19.45	19.34	19.43	456,945	-0.04(-0.21%)
Jan 20, 2005	19.35	19.47	19.26	19.47	388,123	+0.16(+0.82%)
Jan 19, 2005	19.16	19.45	19.16	19.31	455,330	+0.08(+0.40%)
Jan 18, 2005	18.91	19.28	18.72	19.24	788,278	+0.17(+0.89%)
Jan 14, 2005	19.13	19.17	18.80	19.07	513,318	-0.06(-0.34%)
Jan 13, 2005	18.90	19.33	18.87	19.13	915,054	-0.05(-0.25%)
Jan 12, 2005	19.22	19.31	19.06	19.18	156,836	-0.18(-0.94%)
Jan 11, 2005	19.24	19.43	19.24	19.36	166,075	+0.01(+0.04%)
Jan 10, 2005	19.41	19.41	19.22	19.35	183,102	+0.04(+0.23%)
Jan 07, 2005	19.41	19.50	19.31	19.31	145,525	-0.15(-0.79%)
Jan 06, 2005	19.58	19.58	19.40	19.46	195,007	+0.02(+0.08%)
Jan 05, 2005	19.59	19.60	19.40	19.45	320,031	-0.17(-0.89%)
Jan 04, 2005	19.88	19.90	19.60	19.62	141,281	-0.21(-1.04%)

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.