Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.10	22.10	21.86	22.09	486,282	-0.01(-0.05%)
Oct 26, 2012	22.15	22.10	22.10	22.10	692,549	-0.05(-0.24%)
Oct 25, 2012	22.08	22.19	21.97	22.15	528,218	+0.17(+0.79%)
Oct 24, 2012	22.13	22.13	21.93	21.98	450,067	+0.02(+0.08%)
Oct 23, 2012	21.77	22.08	21.67	21.96	1,528,704	+0.10(+0.48%)
Oct 19, 2012	22.00	22.10	21.85	21.86	2,720,823	-0.04(-0.19%)
Oct 18, 2012	21.83	22.01	21.67	21.90	1,003,685	+0.13(+0.61%)
Oct 17, 2012	21.75	21.93	21.63	21.76	1,537,205	-0.07(-0.32%)
Oct 16, 2012	22.37	22.37	21.61	21.83	2,472,053	-0.76(-3.36%)
Oct 15, 2012	22.73	22.90	22.53	22.59	1,815,773	-0.10(-0.46%)
Oct 12, 2012	23.31	23.33	22.62	22.70	1,061,915	-0.70(-3.00%)
Oct 11, 2012	23.43	23.49	23.27	23.40	413,882	+0.13(+0.55%)
Oct 10, 2012	23.27	23.38	23.17	23.27	356,120	+0.08(+0.33%)
Oct 09, 2012	23.41	23.41	23.10	23.20	664,459	-0.01(-0.02%)
Oct 08, 2012	23.27	23.27	23.08	23.20	481,724	-0.11(-0.47%)
Oct 05, 2012	23.35	23.48	23.18	23.31	411,390	+0.01(+0.05%)
Oct 04, 2012	23.25	23.36	23.13	23.30	789,271	+0.14(+0.60%)
Oct 03, 2012	23.24	23.35	23.07	23.16	389,546	-0.02(-0.08%)
Oct 02, 2012	23.24	23.42	23.06	23.18	484,767	-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.