Indicators

Commerce Bancshares (NQ: CBSH )

51.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.24	32.44	31.66	31.68	573,061	-0.57(-1.76%)
Feb 26, 2016	32.07	32.44	31.89	32.25	559,090	+0.31(+0.98%)
Feb 25, 2016	31.49	31.95	31.42	31.93	479,644	+0.48(+1.52%)
Feb 24, 2016	30.99	31.54	30.69	31.46	512,372	-0.01(-0.02%)
Feb 23, 2016	31.94	32.05	31.27	31.46	457,138	-0.49(-1.54%)
Feb 22, 2016	31.88	31.99	31.69	31.96	446,665	+0.39(+1.23%)
Feb 19, 2016	31.08	31.58	31.05	31.57	734,592	+0.33(+1.05%)
Feb 18, 2016	31.37	31.55	31.06	31.24	534,691	+0.01(+0.02%)
Feb 17, 2016	31.68	31.86	31.17	31.23	723,366	-0.25(-0.81%)
Feb 16, 2016	31.32	31.76	30.81	31.49	682,922	+0.79(+2.58%)
Feb 12, 2016	30.08	30.70	30.70	30.70	611,980	+1.22(+4.12%)
Feb 11, 2016	29.50	29.94	29.23	29.48	827,603	-0.75(-2.47%)
Feb 10, 2016	30.99	31.21	30.18	30.23	732,354	-0.42(-1.36%)
Feb 09, 2016	30.17	30.85	30.08	30.64	959,795	+0.07(+0.22%)
Feb 08, 2016	30.26	30.66	29.97	30.58	842,977	-0.10(-0.32%)
Feb 05, 2016	30.82	31.20	30.60	30.67	797,702	-0.14(-0.46%)
Feb 04, 2016	30.19	30.92	30.19	30.82	730,595	+0.52(+1.72%)
Feb 03, 2016	30.14	30.64	29.30	30.29	837,913	+0.48(+1.63%)
Feb 02, 2016	30.08	30.23	29.67	29.81	834,167	-0.64(-2.11%)

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.