Indicators

Commerce Bancshares (NQ: CBSH )

55.44 -0.48 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	29.03	29.14	28.80	28.90	1,019,634	-0.23(-0.79%)
Feb 26, 2015	28.87	29.29	28.78	29.13	1,451,903	-0.29(-0.99%)
Feb 25, 2015	29.53	29.64	29.37	29.42	496,107	-0.06(-0.21%)
Feb 24, 2015	29.67	29.77	29.43	29.49	678,313	-0.10(-0.35%)
Feb 23, 2015	29.52	29.60	29.35	29.59	482,173	-0.02(-0.07%)
Feb 20, 2015	29.35	29.67	29.06	29.61	634,777	+0.25(+0.85%)
Feb 19, 2015	29.53	29.73	29.14	29.36	431,074	-0.11(-0.38%)
Feb 18, 2015	29.83	29.83	29.26	29.47	577,752	-0.37(-1.24%)
Feb 17, 2015	29.75	29.87	29.51	29.84	448,556	+0.15(+0.52%)
Feb 13, 2015	29.72	29.69	29.69	29.69	436,446	+0.05(+0.16%)
Feb 12, 2015	29.31	29.65	29.24	29.64	473,357	+0.47(+1.60%)
Feb 11, 2015	29.30	29.30	28.99	29.17	318,609	-0.07(-0.24%)
Feb 10, 2015	29.37	29.37	28.95	29.24	393,426	+0.11(+0.38%)
Feb 09, 2015	29.29	29.33	28.99	29.13	440,531	-0.22(-0.76%)
Feb 06, 2015	29.42	29.74	29.26	29.35	806,158	+0.22(+0.76%)
Feb 05, 2015	28.83	29.18	28.77	29.13	455,708	+0.52(+1.80%)
Feb 04, 2015	28.89	29.03	28.58	28.62	750,838	-0.28(-0.96%)
Feb 03, 2015	28.58	29.01	28.46	28.89	764,790	+0.53(+1.86%)

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.