Indicators

Commerce Bancshares (NQ: CBSH )

63.67 +1.28 (+2.06%)

Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	58.00	58.32	56.24	56.32	557,840	-1.78(-3.07%)
Nov 27, 2020	59.14	59.14	57.69	58.10	172,988	-0.86(-1.46%)
Nov 25, 2020	58.84	59.15	57.60	58.96	1,662,774	-0.59(-0.99%)
Nov 24, 2020	58.70	59.82	58.67	59.55	793,781	+1.38(+2.38%)
Nov 23, 2020	59.63	59.63	57.89	58.17	582,051	-0.50(-0.84%)
Nov 20, 2020	58.20	58.84	57.84	58.67	950,206	+0.10(+0.18%)
Nov 19, 2020	57.80	58.61	57.48	58.56	279,126	+0.42(+0.72%)
Nov 18, 2020	59.57	59.90	58.05	58.14	342,143	-1.45(-2.44%)
Nov 17, 2020	59.58	60.19	59.08	59.60	413,455	-0.83(-1.37%)
Nov 16, 2020	59.77	61.04	59.77	60.42	491,084	+1.72(+2.92%)
Nov 13, 2020	58.17	58.98	58.10	58.71	243,612	+0.96(+1.67%)
Nov 12, 2020	57.58	58.09	57.12	57.74	351,223	-0.78(-1.33%)
Nov 11, 2020	58.65	58.96	56.84	58.52	465,651	-0.05(-0.09%)
Nov 10, 2020	58.08	59.02	56.74	58.57	427,160	+0.84(+1.45%)
Nov 09, 2020	58.06	59.14	55.87	57.73	801,145	+4.36(+8.17%)
Nov 06, 2020	54.49	54.50	53.18	53.37	238,810	-0.44(-0.83%)
Nov 05, 2020	52.61	54.11	52.61	53.82	342,923	+1.37(+2.62%)
Nov 04, 2020	54.79	54.79	52.40	52.44	401,048	-3.79(-6.74%)
Nov 03, 2020	55.74	56.54	54.92	56.23	350,744	+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.