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 (%)
Feb 28, 2020	52.60	53.03	50.58	51.52	1,351,613	-2.36(-4.37%)
Feb 27, 2020	53.58	56.00	52.94	53.88	1,085,012	-0.62(-1.13%)
Feb 26, 2020	55.80	56.49	54.43	54.50	495,340	-0.90(-1.63%)
Feb 25, 2020	56.89	57.04	55.20	55.40	858,790	-1.44(-2.54%)
Feb 24, 2020	56.81	57.24	56.55	56.84	597,313	-1.43(-2.45%)
Feb 21, 2020	58.67	58.87	57.85	58.27	765,902	-0.77(-1.30%)
Feb 20, 2020	58.65	59.13	58.22	59.04	377,065	+0.29(+0.49%)
Feb 19, 2020	58.98	59.13	58.74	58.75	371,614	+0.00(+0.00%)
Feb 18, 2020	58.84	59.31	58.45	58.75	400,088	-0.47(-0.80%)
Feb 14, 2020	59.55	59.69	59.14	59.22	438,098	-0.46(-0.76%)
Feb 13, 2020	59.48	59.74	59.26	59.68	422,244	-0.08(-0.14%)
Feb 12, 2020	60.08	60.13	59.52	59.76	377,983	-0.25(-0.42%)
Feb 11, 2020	59.66	60.26	59.26	60.02	446,064	+0.57(+0.97%)
Feb 10, 2020	58.60	59.49	58.60	59.44	240,828	+0.63(+1.08%)
Feb 07, 2020	58.99	59.20	58.69	58.81	434,544	-0.49(-0.83%)
Feb 06, 2020	60.17	60.71	59.19	59.30	553,573	-0.58(-0.97%)
Feb 05, 2020	59.68	60.17	59.64	59.88	677,133	+0.81(+1.37%)
Feb 04, 2020	58.50	59.54	58.40	59.07	806,120	+1.10(+1.89%)

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.