Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.67	22.67	22.41	22.48	493,471	-0.14(-0.64%)
Feb 25, 2010	22.51	22.70	22.45	22.62	292,887	-0.13(-0.56%)
Feb 24, 2010	22.53	22.75	22.29	22.75	352,007	+0.34(+1.51%)
Feb 23, 2010	22.40	22.61	22.30	22.41	469,252	-0.09(-0.42%)
Feb 22, 2010	22.33	22.59	22.23	22.51	522,329	+0.31(+1.37%)
Feb 19, 2010	22.13	22.33	22.04	22.20	627,012	+0.10(+0.45%)
Feb 18, 2010	22.12	22.20	22.02	22.10	320,511	+0.04(+0.18%)
Feb 17, 2010	22.01	22.21	21.85	22.06	561,179	+0.08(+0.38%)
Feb 16, 2010	21.67	21.98	21.56	21.98	406,656	+0.29(+1.36%)
Feb 12, 2010	21.39	21.69	21.69	21.69	550,017	+0.07(+0.31%)
Feb 11, 2010	21.51	21.62	21.31	21.62	336,678	+0.13(+0.59%)
Feb 10, 2010	21.53	21.78	21.30	21.49	796,644	+0.34(+1.60%)
Feb 09, 2010	21.24	21.26	20.98	21.15	426,063	+0.18(+0.86%)
Feb 08, 2010	21.34	21.34	20.95	20.97	430,561	-0.36(-1.68%)
Feb 05, 2010	21.06	21.41	20.84	21.33	626,014	+0.28(+1.34%)
Feb 04, 2010	21.37	21.44	20.97	21.05	865,695	-0.48(-2.24%)
Feb 03, 2010	21.72	21.77	21.39	21.53	505,702	-0.25(-1.15%)
Feb 02, 2010	21.92	22.03	21.59	21.78	799,475	-0.26(-1.18%)

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.