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 (%)
Feb 28, 2019	52.31	52.70	52.10	52.35	355,319	+0.07(+0.13%)
Feb 27, 2019	51.83	52.39	51.78	52.28	314,812	+0.33(+0.64%)
Feb 26, 2019	52.01	52.42	51.81	51.95	582,198	-0.32(-0.60%)
Feb 25, 2019	53.17	53.26	52.09	52.27	605,094	-0.57(-1.07%)
Feb 22, 2019	52.69	52.97	52.46	52.83	624,734	+0.19(+0.36%)
Feb 21, 2019	52.71	52.81	52.12	52.64	367,835	-0.07(-0.14%)
Feb 20, 2019	52.13	52.81	51.95	52.72	1,065,138	+0.60(+1.15%)
Feb 19, 2019	51.35	52.24	51.28	52.12	416,994	+0.47(+0.90%)
Feb 15, 2019	51.10	51.65	50.99	51.65	497,791	+0.84(+1.65%)
Feb 14, 2019	50.80	51.08	50.41	50.81	629,605	-0.28(-0.55%)
Feb 13, 2019	50.94	51.28	50.66	51.09	397,358	+0.27(+0.52%)
Feb 12, 2019	50.59	50.93	50.41	50.83	443,668	+0.40(+0.79%)
Feb 11, 2019	50.36	50.63	50.00	50.43	478,977	+0.10(+0.20%)
Feb 08, 2019	50.85	51.31	50.05	50.33	608,986	-0.58(-1.14%)
Feb 07, 2019	50.56	51.26	50.39	50.91	458,188	+0.50(+0.99%)
Feb 06, 2019	50.40	50.75	50.34	50.41	700,916	-0.22(-0.44%)
Feb 05, 2019	50.38	50.84	50.25	50.64	693,210	+0.22(+0.45%)
Feb 04, 2019	49.96	50.43	49.60	50.41	411,749	+0.55(+1.10%)

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.