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 (%)
Mar 28, 2013	24.88	24.92	24.68	24.89	708,772	+0.07(+0.27%)
Mar 27, 2013	24.62	24.83	24.45	24.82	775,498	+0.12(+0.49%)
Mar 26, 2013	24.87	24.87	24.52	24.70	582,262	-0.05(-0.20%)
Mar 25, 2013	24.76	24.80	24.47	24.75	679,370	+0.15(+0.59%)
Mar 22, 2013	24.50	24.64	24.41	24.60	533,369	+0.18(+0.75%)
Mar 21, 2013	24.42	24.50	24.30	24.42	454,603	-0.10(-0.39%)
Mar 20, 2013	24.38	24.56	24.32	24.51	740,580	+0.23(+0.95%)
Mar 19, 2013	24.11	24.30	24.10	24.28	675,603	+0.16(+0.68%)
Mar 18, 2013	23.97	24.16	23.94	24.12	663,904	-0.07(-0.30%)
Mar 15, 2013	24.10	24.24	23.92	24.19	1,752,774	+0.23(+0.94%)
Mar 14, 2013	23.80	23.98	23.77	23.97	578,102	+0.24(+1.00%)
Mar 13, 2013	23.55	23.77	23.53	23.73	636,858	+0.22(+0.93%)
Mar 12, 2013	23.52	23.53	23.34	23.51	523,700	+0.01(+0.03%)
Mar 11, 2013	23.33	23.50	23.27	23.50	360,913	+0.17(+0.73%)
Mar 08, 2013	23.44	23.46	23.23	23.33	511,276	+0.03(+0.13%)
Mar 07, 2013	23.22	23.43	23.21	23.30	343,113	+0.07(+0.29%)
Mar 06, 2013	23.23	23.32	23.15	23.24	335,059	+0.09(+0.37%)
Mar 05, 2013	23.12	23.31	23.00	23.15	538,732	+0.15(+0.64%)
Mar 04, 2013	23.00	23.11	22.82	23.00	783,622	-0.01(-0.04%)

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.