Indicators

Commerce Bancshares (NQ: CBSH )

55.31 -0.61 (-1.09%)

Streaming Delayed Price Updated: 11:48 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.06	22.14	21.78	21.84	537,267	-0.23(-1.04%)
Apr 27, 2012	22.06	22.12	21.86	22.06	648,482	+0.06(+0.27%)
Apr 26, 2012	21.85	22.05	21.85	22.00	840,721	+0.08(+0.35%)
Apr 25, 2012	21.94	22.10	21.83	21.93	606,513	+0.16(+0.73%)
Apr 24, 2012	21.53	21.86	21.53	21.77	543,767	+0.22(+1.04%)
Apr 23, 2012	21.51	21.60	21.42	21.55	811,896	-0.16(-0.73%)
Apr 20, 2012	21.81	21.99	21.70	21.70	687,893	+0.10(+0.48%)
Apr 19, 2012	21.72	21.84	21.45	21.60	845,575	-0.09(-0.40%)
Apr 18, 2012	21.90	21.94	21.62	21.69	765,184	-0.34(-1.56%)
Apr 17, 2012	21.90	22.18	21.87	22.03	945,629	+0.23(+1.07%)
Apr 16, 2012	21.77	21.93	21.63	21.80	915,794	+0.15(+0.68%)
Apr 13, 2012	21.92	21.96	21.63	21.65	1,144,409	-0.17(-0.77%)
Apr 12, 2012	21.43	22.00	21.26	21.82	1,135,168	+0.49(+2.30%)
Apr 11, 2012	21.41	21.44	21.22	21.33	763,822	+0.20(+0.93%)
Apr 10, 2012	21.41	21.41	21.03	21.13	1,143,630	-0.21(-1.00%)
Apr 09, 2012	21.36	21.50	21.25	21.35	651,895	-0.34(-1.56%)
Apr 05, 2012	21.74	21.91	21.63	21.68	526,683	-0.14(-0.62%)
Apr 04, 2012	21.97	22.14	21.68	21.82	776,478	-0.43(-1.93%)
Apr 03, 2012	22.21	22.27	22.00	22.25	660,185	+0.11(+0.49%)

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.