Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.99	58.30	56.23	56.30	557,971	-1.78(-3.07%)
Nov 27, 2020	59.12	59.12	57.68	58.09	173,029	-0.86(-1.46%)
Nov 25, 2020	58.82	59.14	57.58	58.95	1,663,166	-0.59(-0.99%)
Nov 24, 2020	58.69	59.81	58.65	59.54	793,968	+1.38(+2.38%)
Nov 23, 2020	59.62	59.62	57.88	58.16	582,189	-0.50(-0.84%)
Nov 20, 2020	58.18	58.83	57.82	58.65	950,430	+0.10(+0.17%)
Nov 19, 2020	57.79	58.60	57.47	58.55	279,192	+0.42(+0.72%)
Nov 18, 2020	59.56	59.89	58.04	58.13	342,224	-1.45(-2.44%)
Nov 17, 2020	59.57	60.18	59.07	59.58	413,552	-0.83(-1.37%)
Nov 16, 2020	59.75	61.02	59.75	60.41	491,200	+1.72(+2.92%)
Nov 13, 2020	58.16	58.97	58.09	58.69	243,670	+0.96(+1.67%)
Nov 12, 2020	57.57	58.07	57.11	57.73	351,306	-0.78(-1.33%)
Nov 11, 2020	58.63	58.95	56.83	58.51	465,761	-0.05(-0.09%)
Nov 10, 2020	58.06	59.01	56.72	58.56	427,261	+0.84(+1.45%)
Nov 09, 2020	58.05	59.12	55.86	57.72	801,334	+4.36(+8.17%)
Nov 06, 2020	54.48	54.49	53.17	53.36	238,867	-0.44(-0.83%)
Nov 05, 2020	52.60	54.09	52.60	53.80	343,004	+1.37(+2.62%)
Nov 04, 2020	54.78	54.78	52.39	52.43	401,143	-3.79(-6.74%)
Nov 03, 2020	55.72	56.53	54.90	56.22	350,827	+1.71(+3.13%)

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.