Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.82	21.96	21.63	21.74	702,208	+0.04(+0.17%)
Jan 28, 2011	21.93	22.11	21.67	21.71	581,212	-0.26(-1.18%)
Jan 27, 2011	21.69	22.13	21.64	21.97	618,650	+0.25(+1.14%)
Jan 26, 2011	22.04	22.09	21.63	21.72	796,228	-0.34(-1.53%)
Jan 25, 2011	21.87	22.10	21.83	22.06	533,884	+0.10(+0.43%)
Jan 24, 2011	22.03	22.17	21.92	21.96	464,743	-0.12(-0.53%)
Jan 21, 2011	22.25	22.29	22.01	22.08	618,653	+0.12(+0.55%)
Jan 20, 2011	22.17	22.31	21.86	21.95	897,142	-0.29(-1.31%)
Jan 19, 2011	22.38	22.56	22.18	22.25	978,503	-0.27(-1.20%)
Jan 18, 2011	22.08	22.52	21.97	22.52	1,316,107	+0.33(+1.48%)
Jan 14, 2011	21.61	22.46	21.44	22.19	1,252,611	+0.58(+2.67%)
Jan 13, 2011	21.56	22.13	21.38	21.61	1,322,294	+0.09(+0.42%)
Jan 12, 2011	21.40	21.62	21.29	21.52	797,382	+0.29(+1.34%)
Jan 11, 2011	21.29	21.37	21.13	21.24	610,291	+0.02(+0.07%)
Jan 10, 2011	20.97	21.36	20.63	21.22	1,339,517	+0.25(+1.18%)
Jan 07, 2011	21.32	21.40	20.79	20.97	729,024	-0.26(-1.24%)
Jan 06, 2011	21.25	21.63	21.16	21.24	652,326	-0.07(-0.35%)
Jan 05, 2011	20.95	21.46	20.90	21.31	888,437	+0.33(+1.59%)
Jan 04, 2011	21.43	21.44	20.78	20.98	671,413	-0.45(-2.10%)

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.