Indicators

Commerce Bancshares (NQ: CBSH )

56.33 +1.65 (+3.02%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.88	30.68	29.71	30.68	1,004,960	+0.80(+2.67%)
Jan 28, 2016	29.69	30.36	29.68	29.88	603,539	+0.51(+1.73%)
Jan 27, 2016	29.15	29.97	29.01	29.38	756,496	+0.07(+0.25%)
Jan 26, 2016	28.35	29.47	28.35	29.30	1,234,122	+1.07(+3.78%)
Jan 25, 2016	29.17	29.23	28.19	28.23	1,254,785	-1.02(-3.49%)
Jan 22, 2016	28.76	29.38	28.65	29.26	1,024,336	+0.85(+2.99%)
Jan 21, 2016	28.84	29.29	28.41	28.41	978,433	-0.69(-2.38%)
Jan 20, 2016	28.36	29.69	27.93	29.10	1,340,412	-0.02(-0.08%)
Jan 19, 2016	29.39	29.56	28.97	29.12	1,128,683	+0.00(+0.00%)
Jan 15, 2016	28.64	29.12	29.12	29.12	1,103,812	-0.34(-1.14%)
Jan 14, 2016	29.20	29.67	28.94	29.46	693,770	+0.37(+1.26%)
Jan 13, 2016	29.87	30.02	28.96	29.09	1,011,477	-0.75(-2.50%)
Jan 12, 2016	29.89	30.20	29.31	29.84	708,537	+0.22(+0.73%)
Jan 11, 2016	29.76	29.90	29.44	29.62	582,119	+0.07(+0.23%)
Jan 08, 2016	30.48	30.48	29.50	29.55	604,592	-0.56(-1.86%)
Jan 07, 2016	30.12	30.58	30.08	30.11	834,181	-0.62(-2.01%)
Jan 06, 2016	30.49	31.04	30.44	30.73	573,162	-0.33(-1.06%)
Jan 05, 2016	31.05	31.41	30.81	31.06	641,252	+0.01(+0.05%)

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.