Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.03	35.49	34.81	34.96	503,462	+0.06(+0.17%)
Nov 27, 2015	34.75	35.86	34.58	34.90	281,422	+0.14(+0.39%)
Nov 25, 2015	34.59	34.76	34.76	34.76	414,318	+0.08(+0.24%)
Nov 24, 2015	34.49	34.81	34.12	34.67	470,049	+0.17(+0.49%)
Nov 23, 2015	34.52	34.79	34.40	34.51	338,202	+0.06(+0.17%)
Nov 20, 2015	34.28	34.58	33.95	34.45	306,871	+0.15(+0.44%)
Nov 19, 2015	34.30	34.39	33.99	34.30	358,878	-0.06(-0.19%)
Nov 18, 2015	34.08	34.37	33.69	34.36	496,367	+0.46(+1.36%)
Nov 17, 2015	33.89	34.34	33.76	33.90	505,026	-0.01(-0.04%)
Nov 16, 2015	33.25	33.94	33.25	33.91	558,204	+0.45(+1.34%)
Nov 13, 2015	33.66	33.93	33.41	33.47	371,976	-0.38(-1.13%)
Nov 12, 2015	34.26	34.38	33.83	33.85	451,377	-0.66(-1.93%)
Nov 11, 2015	34.91	35.06	34.43	34.51	332,400	-0.25(-0.73%)
Nov 10, 2015	34.64	34.90	34.30	34.77	671,761	+0.11(+0.31%)
Nov 09, 2015	34.77	34.90	34.37	34.66	648,606	+0.01(+0.02%)
Nov 06, 2015	34.38	35.03	34.33	34.65	580,071	+0.69(+2.02%)
Nov 05, 2015	33.60	34.12	33.51	33.96	422,661	+0.42(+1.25%)
Nov 04, 2015	33.62	33.76	32.80	33.54	419,510	+0.09(+0.28%)
Nov 03, 2015	33.30	33.57	33.20	33.45	563,706	-0.01(-0.02%)

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.