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 (%)
Feb 29, 2012	21.18	21.30	20.82	20.90	920,844	-0.22(-1.03%)
Feb 28, 2012	21.46	21.46	21.03	21.12	805,375	-0.29(-1.37%)
Feb 27, 2012	21.01	21.48	20.85	21.41	673,781	+0.25(+1.18%)
Feb 24, 2012	21.36	21.36	21.10	21.16	492,322	-0.15(-0.69%)
Feb 23, 2012	20.99	21.36	20.83	21.31	723,363	+0.36(+1.73%)
Feb 22, 2012	21.35	21.35	20.91	20.95	600,854	-0.41(-1.93%)
Feb 21, 2012	21.51	21.51	21.18	21.36	508,899	-0.09(-0.40%)
Feb 17, 2012	21.52	21.55	21.30	21.44	610,101	+0.06(+0.28%)
Feb 16, 2012	20.89	21.41	20.76	21.38	802,253	+0.52(+2.49%)
Feb 15, 2012	20.86	21.08	20.72	20.86	590,992	+0.14(+0.68%)
Feb 14, 2012	20.88	20.97	20.61	20.72	571,156	-0.18(-0.88%)
Feb 13, 2012	20.88	20.92	20.66	20.91	645,609	+0.25(+1.21%)
Feb 10, 2012	20.96	20.96	20.50	20.66	1,327,982	-0.45(-2.13%)
Feb 09, 2012	21.07	21.15	20.82	21.11	662,304	+0.09(+0.41%)
Feb 08, 2012	21.11	21.15	20.88	21.02	662,031	-0.05(-0.23%)
Feb 07, 2012	21.19	21.23	20.98	21.07	1,125,883	-0.12(-0.56%)
Feb 06, 2012	21.51	21.51	21.11	21.19	833,921	-0.38(-1.77%)
Feb 03, 2012	21.46	21.65	21.43	21.57	919,910	+0.32(+1.52%)
Feb 02, 2012	21.46	21.46	21.17	21.25	923,117	-0.12(-0.58%)

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.