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 (%)
Apr 28, 2017	43.49	43.54	42.50	42.59	782,751	-0.85(-1.96%)
Apr 27, 2017	43.88	44.05	43.19	43.44	441,985	-0.35(-0.80%)
Apr 26, 2017	43.35	44.09	41.58	43.79	394,905	+0.44(+1.02%)
Apr 25, 2017	43.58	43.88	43.31	43.35	443,279	+0.02(+0.05%)
Apr 24, 2017	43.61	43.89	43.22	43.33	470,040	+0.72(+1.69%)
Apr 21, 2017	42.58	42.77	42.25	42.61	400,377	+0.00(+0.00%)
Apr 20, 2017	42.16	42.65	41.97	42.61	499,831	+0.73(+1.74%)
Apr 19, 2017	41.94	42.29	41.22	41.88	559,828	+0.12(+0.30%)
Apr 18, 2017	41.34	42.03	41.22	41.75	610,386	-0.06(-0.15%)
Apr 17, 2017	41.14	42.02	40.82	41.82	567,779	+0.81(+1.97%)
Apr 13, 2017	42.45	42.45	40.72	41.01	1,223,532	-1.02(-2.43%)
Apr 12, 2017	42.65	42.65	41.94	42.03	697,376	-0.57(-1.35%)
Apr 11, 2017	42.36	42.66	41.97	42.61	779,589	+0.13(+0.31%)
Apr 10, 2017	42.99	43.21	42.29	42.48	454,764	-0.50(-1.15%)
Apr 07, 2017	42.72	43.09	42.53	42.97	432,799	-0.05(-0.13%)
Apr 06, 2017	42.54	43.24	42.31	43.03	385,448	+0.43(+1.02%)
Apr 05, 2017	43.64	43.85	42.51	42.59	564,391	-0.75(-1.73%)
Apr 04, 2017	43.05	43.58	43.05	43.34	417,892	+0.04(+0.09%)

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.