Indicators

Commerce Bancshares (NQ: CBSH )

63.37 +0.98 (+1.57%)

Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.10	22.10	21.87	22.09	486,167	-0.01(-0.05%)
Oct 26, 2012	22.15	22.10	22.10	22.10	692,385	-0.05(-0.24%)
Oct 25, 2012	22.08	22.19	21.97	22.16	528,093	+0.17(+0.79%)
Oct 24, 2012	22.14	22.14	21.93	21.98	449,961	+0.02(+0.08%)
Oct 23, 2012	21.78	22.09	21.68	21.97	1,528,343	+0.10(+0.48%)
Oct 19, 2012	22.01	22.10	21.86	21.86	2,720,181	-0.04(-0.19%)
Oct 18, 2012	21.83	22.02	21.68	21.90	1,003,449	+0.13(+0.61%)
Oct 17, 2012	21.76	21.94	21.63	21.77	1,536,843	-0.07(-0.32%)
Oct 16, 2012	22.37	22.37	21.62	21.84	2,471,470	-0.76(-3.36%)
Oct 15, 2012	22.73	22.91	22.54	22.60	1,815,345	-0.10(-0.46%)
Oct 12, 2012	23.32	23.34	22.63	22.70	1,061,665	-0.70(-3.00%)
Oct 11, 2012	23.44	23.49	23.28	23.40	413,785	+0.13(+0.55%)
Oct 10, 2012	23.27	23.38	23.18	23.28	356,036	+0.08(+0.32%)
Oct 09, 2012	23.42	23.42	23.10	23.20	664,302	-0.01(-0.02%)
Oct 08, 2012	23.28	23.28	23.08	23.21	481,610	-0.11(-0.47%)
Oct 05, 2012	23.36	23.49	23.19	23.32	411,293	+0.01(+0.05%)
Oct 04, 2012	23.26	23.37	23.13	23.31	789,085	+0.14(+0.60%)
Oct 03, 2012	23.25	23.35	23.08	23.17	389,454	-0.02(-0.08%)
Oct 02, 2012	23.25	23.42	23.06	23.18	484,652	-0.07(-0.30%)

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.