Indicators

Commerce Bancshares (NQ: CBSH )

55.10 +0.18 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.48	29.50	29.24	29.33	0	-0.20(-0.66%)
Nov 27, 2013	29.30	29.59	29.20	29.52	0	+0.19(+0.64%)
Nov 26, 2013	29.44	29.57	29.22	29.33	0	-0.13(-0.44%)
Nov 25, 2013	29.47	29.61	29.31	29.46	0	-0.03(-0.10%)
Nov 22, 2013	29.21	29.52	29.03	29.49	0	+0.28(+0.97%)
Nov 21, 2013	28.90	29.31	28.78	29.21	268,588	+0.40(+1.39%)
Nov 20, 2013	28.91	29.05	28.71	28.81	220,707	-0.07(-0.26%)
Nov 19, 2013	28.80	29.03	28.79	28.88	0	-0.06(-0.21%)
Nov 18, 2013	28.96	29.22	28.84	28.95	233,871	-0.04(-0.13%)
Nov 15, 2013	29.32	29.32	28.89	28.98	0	-0.07(-0.25%)
Nov 14, 2013	28.92	29.14	28.81	29.06	375,896	+0.22(+0.75%)
Nov 13, 2013	28.42	28.87	28.37	28.84	0	+0.33(+1.15%)
Nov 12, 2013	28.59	28.72	28.39	28.51	334,120	-0.23(-0.79%)
Nov 11, 2013	29.01	29.04	28.71	28.74	0	-0.34(-1.17%)
Nov 08, 2013	28.07	29.11	28.07	29.08	0	+1.02(+3.62%)
Nov 07, 2013	28.43	28.61	27.97	28.06	318,559	-0.31(-1.09%)
Nov 06, 2013	28.19	28.55	28.11	28.37	364,661	+0.36(+1.28%)
Nov 05, 2013	27.95	28.20	27.89	28.02	467,803	-0.17(-0.61%)
Nov 04, 2013	28.40	28.55	28.06	28.19	253,961	-0.10(-0.35%)

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.