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 (%)
Jul 29, 2005	21.80	21.94	21.48	21.75	216,638	-0.05(-0.24%)
Jul 28, 2005	21.71	21.86	21.70	21.80	125,479	+0.00(+0.00%)
Jul 27, 2005	21.88	21.95	21.54	21.80	139,054	-0.08(-0.35%)
Jul 26, 2005	21.97	21.97	21.76	21.88	188,199	-0.09(-0.40%)
Jul 25, 2005	21.86	21.98	21.84	21.96	293,708	+0.11(+0.50%)
Jul 22, 2005	21.67	21.96	21.50	21.86	266,382	+0.06(+0.28%)
Jul 21, 2005	21.81	21.97	21.67	21.79	673,678	+0.00(+0.00%)
Jul 20, 2005	21.56	21.86	21.32	21.79	733,800	+0.11(+0.50%)
Jul 19, 2005	21.46	21.96	21.46	21.69	388,230	+0.17(+0.77%)
Jul 18, 2005	21.48	21.74	21.46	21.52	317,990	-0.07(-0.34%)
Jul 15, 2005	21.25	21.62	21.25	21.59	497,158	+0.25(+1.19%)
Jul 14, 2005	20.98	21.47	20.96	21.34	654,595	+0.24(+1.15%)
Jul 13, 2005	20.71	21.98	20.71	21.10	1,871,727	+0.65(+3.18%)
Jul 12, 2005	20.42	20.60	20.35	20.44	260,476	-0.00(-0.02%)
Jul 11, 2005	20.26	20.52	20.25	20.45	281,333	+0.07(+0.36%)
Jul 08, 2005	20.23	20.38	20.13	20.38	158,654	+0.13(+0.62%)
Jul 07, 2005	20.18	20.30	20.04	20.25	160,842	+0.00(+0.02%)
Jul 06, 2005	20.25	20.37	20.19	20.25	151,852	-0.11(-0.56%)
Jul 05, 2005	20.23	20.37	20.21	20.36	191,028	+0.07(+0.34%)

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.