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 (%)
Jun 30, 2014	31.24	31.48	31.09	31.37	494,277	+0.02(+0.06%)
Jun 27, 2014	31.28	31.47	31.19	31.35	663,065	+0.24(+0.76%)
Jun 26, 2014	30.85	31.25	30.65	31.12	473,040	+0.16(+0.52%)
Jun 25, 2014	30.69	31.08	30.42	30.96	375,379	+0.11(+0.37%)
Jun 24, 2014	30.83	31.27	30.76	30.84	311,145	-0.09(-0.28%)
Jun 23, 2014	31.15	31.22	30.87	30.93	374,955	-0.06(-0.20%)
Jun 20, 2014	31.27	31.32	30.98	30.99	1,147,044	+0.07(+0.24%)
Jun 19, 2014	31.13	31.19	30.71	30.92	398,548	-0.13(-0.43%)
Jun 18, 2014	30.96	31.20	30.72	31.05	690,913	+0.16(+0.50%)
Jun 17, 2014	30.09	31.09	30.09	30.90	742,399	+0.69(+2.28%)
Jun 16, 2014	30.68	30.72	30.12	30.21	505,513	-0.49(-1.60%)
Jun 13, 2014	30.46	31.03	30.46	30.70	760,972	+0.34(+1.13%)
Jun 12, 2014	30.33	30.49	30.11	30.36	337,455	-0.07(-0.22%)
Jun 11, 2014	30.58	30.64	30.33	30.42	352,106	-0.28(-0.90%)
Jun 10, 2014	30.73	30.90	30.66	30.70	381,062	+0.26(+0.86%)
Jun 06, 2014	30.28	30.56	30.13	30.44	415,533	+0.32(+1.05%)
Jun 05, 2014	29.63	30.19	29.40	30.12	359,847	+0.45(+1.52%)
Jun 04, 2014	29.47	29.79	29.47	29.67	474,280	+0.11(+0.39%)
Jun 03, 2014	29.47	29.87	29.40	29.55	498,615	-0.05(-0.16%)

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.