Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.40 48.27 47.03 48.06 647,467 +0.96(+2.03%)
Sep 29, 2020 46.82 47.23 46.23 47.10 382,924 -0.38(-0.79%)
Sep 28, 2020 46.98 47.68 46.51 47.48 403,806 +1.31(+2.85%)
Sep 25, 2020 45.42 46.46 45.28 46.17 250,991 +0.26(+0.58%)
Sep 24, 2020 45.73 46.79 45.47 45.90 416,104 +0.22(+0.49%)
Sep 23, 2020 46.39 47.26 45.64 45.68 578,616 -0.66(-1.42%)
Sep 22, 2020 46.59 48.91 46.21 46.34 554,785 -0.10(-0.22%)
Sep 21, 2020 47.00 48.91 45.88 46.44 654,963 -1.49(-3.10%)
Sep 18, 2020 48.47 48.60 47.54 47.92 1,296,769 -0.45(-0.94%)
Sep 17, 2020 47.57 48.50 47.45 48.38 421,647 +0.23(+0.48%)
Sep 16, 2020 47.79 48.68 47.27 48.15 379,331 +0.47(+0.98%)
Sep 15, 2020 48.58 48.58 47.42 47.68 311,895 -0.63(-1.31%)
Sep 14, 2020 47.28 48.77 47.19 48.31 344,690 +1.15(+2.44%)
Sep 11, 2020 47.46 47.51 46.64 47.16 494,252 -0.26(-0.56%)
Sep 10, 2020 48.60 48.61 47.35 47.42 386,900 -0.82(-1.70%)
Sep 09, 2020 48.66 48.74 47.70 48.24 387,039 -0.32(-0.65%)
Sep 08, 2020 50.55 50.58 48.56 48.56 513,751 -2.70(-5.26%)
Sep 04, 2020 51.41 51.55 50.29 51.25 295,497 +0.94(+1.87%)
Sep 03, 2020 50.43 51.62 50.08 50.32 265,464 -0.01(-0.01%)
Sep 02, 2020 49.90 50.49 49.67 50.32 228,500 +0.21(+0.42%)
Sep 01, 2020 50.74 51.20 49.91 50.11 220,073 -0.55(-1.09%)
Aug 31, 2020 50.41 51.23 50.30 50.66 335,150 -0.02(-0.03%)
Aug 28, 2020 51.65 51.65 50.45 50.68 457,993 -0.51(-1.00%)
Aug 27, 2020 50.56 51.49 50.55 51.19 220,749 +0.65(+1.30%)
Aug 26, 2020 50.83 50.89 50.33 50.53 313,520 -0.43(-0.83%)
Aug 25, 2020 51.31 51.66 50.59 50.96 337,106 -0.13(-0.25%)
Aug 24, 2020 50.35 51.15 49.68 51.09 247,911 +1.34(+2.70%)
Aug 21, 2020 49.82 50.00 49.30 49.74 271,151 -0.26(-0.51%)
Aug 20, 2020 50.08 50.40 49.83 50.00 280,210 -0.66(-1.31%)
Aug 19, 2020 50.62 51.34 50.43 50.66 226,389 +0.04(+0.08%)
Aug 18, 2020 51.55 51.70 50.51 50.62 286,479 -1.08(-2.09%)
Aug 17, 2020 51.86 52.09 51.29 51.70 275,409 -0.15(-0.30%)
Aug 14, 2020 51.19 52.26 50.92 51.85 273,032 +0.27(+0.53%)
Aug 13, 2020 51.67 52.06 51.27 51.58 317,780 -0.39(-0.75%)
Aug 12, 2020 52.73 52.73 51.21 51.97 348,857 +0.05(+0.10%)
Aug 11, 2020 51.90 52.80 51.74 51.92 430,846 +0.88(+1.73%)
Aug 10, 2020 51.03 51.88 50.86 51.04 402,633 +0.06(+0.12%)
Aug 07, 2020 49.55 51.02 49.16 50.98 355,224 +1.30(+2.62%)
Aug 06, 2020 49.95 50.23 49.42 49.67 255,163 -0.38(-0.76%)
Aug 05, 2020 49.33 50.19 49.19 50.06 441,465 +1.20(+2.45%)
Aug 04, 2020 48.72 49.07 48.20 48.86 398,068 -0.05(-0.10%)
Aug 03, 2020 48.73 49.31 48.11 48.91 422,381 +0.21(+0.44%)
Jul 31, 2020 48.60 49.07 47.95 48.70 659,416 -0.06(-0.12%)
Jul 30, 2020 48.42 48.77 47.35 48.76 472,765 -0.67(-1.36%)
Jul 29, 2020 48.14 49.73 47.77 49.43 2,590,848 +1.21(+2.50%)
Jul 28, 2020 48.48 48.91 48.12 48.22 1,007,482 -0.16(-0.33%)
Jul 27, 2020 49.40 49.57 47.80 48.38 704,521 -1.25(-2.52%)
Jul 24, 2020 50.44 50.80 49.56 49.63 436,475 -0.42(-0.83%)
Jul 23, 2020 48.77 50.40 48.77 50.05 709,301 +1.38(+2.83%)
Jul 22, 2020 48.89 49.39 48.18 48.67 529,124 -0.96(-1.94%)
Jul 21, 2020 46.78 49.91 46.78 49.63 752,778 +2.02(+4.23%)
Jul 20, 2020 47.64 48.01 47.32 47.62 444,608 -0.40(-0.83%)
Jul 17, 2020 49.05 49.61 47.94 48.02 422,365 -1.17(-2.39%)
Jul 16, 2020 48.44 49.69 47.95 49.19 524,175 +0.57(+1.17%)
Jul 15, 2020 48.13 48.99 47.85 48.62 388,863 +1.45(+3.08%)
Jul 14, 2020 47.39 47.72 46.38 47.17 401,960 -0.55(-1.16%)
Jul 13, 2020 47.41 48.30 46.92 47.72 423,964 +0.46(+0.97%)
Jul 10, 2020 45.98 47.31 45.97 47.26 359,574 +1.26(+2.74%)
Jul 09, 2020 47.26 47.54 45.85 46.00 382,948 -1.54(-3.24%)
Jul 08, 2020 47.77 48.29 46.76 47.54 445,227 -0.15(-0.32%)
Jul 07, 2020 48.45 48.61 47.63 47.69 451,000 -1.34(-2.72%)
Jul 06, 2020 50.35 50.92 48.80 49.03 361,937 -0.37(-0.76%)
Jul 02, 2020 50.53 50.95 49.22 49.40 258,451 +0.17(+0.35%)
Jul 01, 2020 50.66 50.92 49.13 49.23 404,523 -1.34(-2.66%)
Jun 30, 2020 49.11 50.73 49.04 50.58 430,000 +0.83(+1.68%)
Jun 29, 2020 49.45 50.32 49.05 49.74 381,726 +1.08(+2.22%)
Jun 26, 2020 49.58 49.87 48.23 48.66 984,421 -1.87(-3.70%)
Jun 25, 2020 48.98 50.65 48.71 50.53 445,426 +1.39(+2.82%)
Jun 24, 2020 50.69 50.69 48.87 49.15 511,494 -1.80(-3.54%)
Jun 23, 2020 52.55 52.75 50.91 50.95 428,493 -0.80(-1.54%)
Jun 22, 2020 52.35 53.93 51.31 51.75 367,680 -0.83(-1.58%)
Jun 19, 2020 52.97 53.07 50.96 52.58 1,589,984 +0.43(+0.83%)
Jun 18, 2020 51.65 52.71 51.12 52.15 601,786 +0.10(+0.20%)
Jun 17, 2020 52.37 53.66 51.88 52.05 572,292 -1.73(-3.21%)
Jun 16, 2020 53.48 55.01 52.60 53.77 442,205 +1.23(+2.35%)
Jun 15, 2020 49.99 52.96 49.79 52.54 606,409 +0.71(+1.38%)
Jun 12, 2020 53.28 53.28 50.21 51.83 831,561 +0.45(+0.88%)
Jun 11, 2020 53.56 54.57 51.19 51.38 708,695 -4.55(-8.14%)
Jun 10, 2020 57.94 57.94 55.57 55.93 658,587 -2.27(-3.90%)
Jun 09, 2020 57.25 58.83 57.09 58.20 456,629 -0.25(-0.42%)
Jun 08, 2020 58.66 59.34 57.69 58.44 627,833 +0.40(+0.69%)
Jun 05, 2020 58.57 58.80 56.69 58.04 645,424 +2.36(+4.23%)
Jun 04, 2020 55.34 55.76 54.49 55.69 704,640 +0.35(+0.64%)
Jun 03, 2020 54.57 55.73 54.48 55.34 606,370 +1.46(+2.71%)
Jun 02, 2020 54.62 54.72 53.37 53.88 497,809 +0.06(+0.11%)
Jun 01, 2020 54.52 54.52 53.40 53.82 426,541 -0.19(-0.35%)
May 29, 2020 53.51 54.45 52.36 54.01 585,902 -0.12(-0.23%)
May 28, 2020 55.79 55.93 53.73 54.13 440,664 -1.14(-2.06%)
May 27, 2020 55.06 55.48 53.67 55.27 698,256 +1.86(+3.47%)
May 26, 2020 52.07 53.82 51.73 53.41 501,762 +2.98(+5.92%)
May 22, 2020 51.00 51.24 50.14 50.43 329,828 -0.46(-0.90%)
May 21, 2020 50.11 51.05 49.93 50.89 569,464 +0.42(+0.84%)
May 20, 2020 49.50 50.60 48.15 50.46 398,707 +1.93(+3.98%)
May 19, 2020 49.73 50.35 48.51 48.53 391,525 -1.50(-3.00%)
May 18, 2020 48.00 50.40 47.72 50.03 526,221 +4.08(+8.89%)
May 15, 2020 45.79 46.00 45.36 45.95 954,908 -0.41(-0.88%)
May 14, 2020 43.84 46.90 43.25 46.35 703,227 +1.45(+3.23%)
May 13, 2020 46.24 46.66 44.18 44.90 681,977 -2.05(-4.37%)
May 12, 2020 49.29 49.29 46.93 46.95 761,373 -1.97(-4.04%)
May 11, 2020 49.23 49.58 48.49 48.93 716,764 -0.94(-1.89%)
May 08, 2020 49.74 50.27 49.52 49.87 439,692 +1.16(+2.38%)
May 07, 2020 48.90 49.93 48.46 48.71 333,101 +0.17(+0.35%)
May 06, 2020 49.70 49.81 48.42 48.54 362,862 -0.67(-1.36%)
May 05, 2020 50.21 51.05 49.07 49.21 417,272 -0.30(-0.60%)
May 04, 2020 48.65 49.64 48.42 49.51 408,013 +0.17(+0.34%)
May 01, 2020 50.72 50.92 48.68 49.34 716,063 -2.52(-4.85%)
Apr 30, 2020 52.54 52.59 51.06 51.85 769,901 -1.64(-3.07%)
Apr 29, 2020 51.21 54.00 50.79 53.50 877,607 +3.29(+6.55%)
Apr 28, 2020 47.81 51.06 47.81 50.21 654,424 +1.48(+3.04%)
Apr 27, 2020 47.53 49.10 46.91 48.73 433,534 +1.91(+4.07%)
Apr 24, 2020 47.54 47.99 46.22 46.82 547,668 -0.25(-0.52%)
Apr 23, 2020 46.50 47.80 46.50 47.07 404,698 +0.63(+1.35%)
Apr 22, 2020 47.86 48.34 45.47 46.44 594,592 -0.53(-1.14%)
Apr 21, 2020 46.79 47.51 46.44 46.97 591,872 -0.86(-1.79%)
Apr 20, 2020 47.66 49.38 46.99 47.83 588,889 -0.75(-1.54%)
Apr 17, 2020 47.50 49.07 47.35 48.57 666,028 +2.69(+5.87%)
Apr 16, 2020 46.32 46.51 45.07 45.88 980,949 -0.22(-0.48%)
Apr 15, 2020 46.51 47.26 45.90 46.10 510,936 -1.44(-3.03%)
Apr 14, 2020 48.22 48.96 46.86 47.54 597,740 +0.75(+1.59%)
Apr 13, 2020 50.15 50.15 46.58 46.79 555,715 -3.52(-6.99%)
Apr 09, 2020 48.06 50.54 47.47 50.31 544,246 +3.09(+6.55%)
Apr 08, 2020 46.78 47.57 45.17 47.22 682,966 +1.27(+2.77%)
Apr 07, 2020 45.54 47.40 45.11 45.95 595,243 +1.54(+3.47%)
Apr 06, 2020 43.75 44.78 42.99 44.40 749,864 +2.99(+7.22%)
Apr 03, 2020 43.12 43.92 40.79 41.41 575,635 -2.30(-5.25%)
Apr 02, 2020 41.48 43.73 40.94 43.71 432,833 +1.73(+4.12%)
Apr 01, 2020 40.77 42.19 40.73 41.98 550,702 -0.69(-1.61%)
Mar 31, 2020 41.95 43.36 41.29 42.67 666,808 -0.06(-0.14%)
Mar 30, 2020 42.23 43.10 41.54 42.73 676,588 +0.88(+2.11%)
Mar 27, 2020 42.11 43.16 41.64 41.85 630,626 -1.90(-4.34%)
Mar 26, 2020 41.26 44.33 41.07 43.74 910,432 +2.48(+6.02%)
Mar 25, 2020 42.37 44.02 40.38 41.26 806,673 -0.86(-2.03%)
Mar 24, 2020 40.53 42.36 39.77 42.12 1,039,622 +3.04(+7.79%)
Mar 23, 2020 44.51 44.51 38.57 39.07 1,240,361 -5.14(-11.62%)
Mar 20, 2020 48.49 50.20 43.41 44.21 1,111,857 -5.36(-10.82%)
Mar 19, 2020 51.06 51.68 48.79 49.57 1,286,804 -2.42(-4.66%)
Mar 18, 2020 48.76 52.60 46.83 52.00 2,209,403 +0.36(+0.71%)
Mar 17, 2020 45.57 51.81 44.99 51.63 1,627,550 +6.92(+15.49%)
Mar 16, 2020 41.50 48.73 40.81 44.71 1,428,453 -3.56(-7.37%)
Mar 13, 2020 45.51 48.38 44.77 48.27 1,519,569 +5.41(+12.61%)
Mar 12, 2020 42.73 45.10 40.84 42.86 1,529,881 -2.50(-5.51%)
Mar 11, 2020 46.69 46.89 44.74 45.36 1,352,897 -2.49(-5.21%)
Mar 10, 2020 46.13 47.88 44.71 47.85 1,340,866 +3.39(+7.62%)
Mar 09, 2020 45.17 45.92 43.79 44.46 1,124,527 -4.65(-9.47%)
Mar 06, 2020 48.80 50.16 48.26 49.12 786,985 -1.38(-2.74%)
Mar 05, 2020 52.07 53.31 49.69 50.50 951,347 -3.17(-5.90%)
Mar 04, 2020 52.78 53.77 52.00 53.66 636,501 +1.53(+2.93%)
Mar 03, 2020 53.29 54.04 51.62 52.14 750,459 -1.42(-2.65%)
Mar 02, 2020 51.45 53.60 50.97 53.55 790,194 +2.02(+3.92%)
Feb 28, 2020 52.62 53.05 50.59 51.54 1,351,294 -2.36(-4.37%)
Feb 27, 2020 53.59 56.01 52.95 53.89 1,084,757 -0.62(-1.13%)
Feb 26, 2020 55.81 56.50 54.44 54.51 495,223 -0.90(-1.63%)
Feb 25, 2020 56.91 57.06 55.21 55.41 858,588 -1.44(-2.54%)
Feb 24, 2020 56.82 57.25 56.56 56.86 597,173 -1.43(-2.45%)
Feb 21, 2020 58.68 58.88 57.86 58.28 765,721 -0.77(-1.30%)
Feb 20, 2020 58.66 59.14 58.23 59.05 376,976 +0.29(+0.49%)
Feb 19, 2020 58.99 59.14 58.75 58.76 371,527 +0.00(+0.00%)
Feb 18, 2020 58.86 59.32 58.46 58.76 399,994 -0.47(-0.80%)
Feb 14, 2020 59.57 59.71 59.16 59.24 437,995 -0.46(-0.76%)
Feb 13, 2020 59.49 59.75 59.27 59.69 422,145 -0.08(-0.14%)
Feb 12, 2020 60.10 60.14 59.53 59.78 377,894 -0.25(-0.42%)
Feb 11, 2020 59.68 60.27 59.28 60.03 445,959 +0.57(+0.97%)
Feb 10, 2020 58.61 59.51 58.61 59.46 240,771 +0.63(+1.08%)
Feb 07, 2020 59.00 59.21 58.70 58.82 434,442 -0.49(-0.83%)
Feb 06, 2020 60.18 60.72 59.20 59.31 553,443 -0.58(-0.97%)
Feb 05, 2020 59.69 60.18 59.65 59.89 676,973 +0.81(+1.37%)
Feb 04, 2020 58.51 59.56 58.41 59.08 805,930 +1.10(+1.89%)
Feb 03, 2020 57.57 58.21 57.47 57.99 615,822 +0.86(+1.51%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
Jan 02, 2020 57.57 57.62 56.95 57.41 437,452 +0.05(+0.09%)
Dec 31, 2019 57.50 57.62 57.21 57.36 489,043 -0.12(-0.21%)
Dec 30, 2019 57.83 57.91 57.45 57.48 316,182 -0.10(-0.18%)
Dec 27, 2019 57.78 57.87 57.47 57.58 320,027 -0.19(-0.34%)
Dec 26, 2019 57.48 57.96 57.41 57.78 449,081 +0.39(+0.68%)
Dec 24, 2019 57.38 57.52 57.17 57.39 226,933 -0.13(-0.23%)
Dec 23, 2019 57.67 57.70 57.24 57.52 681,638 -0.17(-0.29%)
Dec 20, 2019 57.45 57.79 57.29 57.69 1,808,951 +0.44(+0.77%)
Dec 19, 2019 57.06 57.36 56.80 57.25 702,303 +0.16(+0.28%)
Dec 18, 2019 57.02 57.40 56.79 57.09 726,123 +0.03(+0.04%)
Dec 17, 2019 56.85 57.31 56.69 57.07 515,235 +0.20(+0.36%)
Dec 16, 2019 56.48 57.21 56.34 56.86 755,910 +0.94(+1.68%)
Dec 13, 2019 55.87 56.21 55.53 55.93 419,636 -0.22(-0.39%)
Dec 12, 2019 55.17 56.15 54.90 56.15 530,090 +1.13(+2.06%)
Dec 11, 2019 55.10 55.19 54.78 55.01 382,040 -0.01(-0.02%)
Dec 10, 2019 54.65 55.16 54.53 55.02 370,881 +0.27(+0.49%)
Dec 09, 2019 54.47 54.93 54.44 54.75 537,758 +0.22(+0.40%)
Dec 06, 2019 54.70 55.08 54.47 54.53 655,097 +0.39(+0.72%)
Dec 05, 2019 54.10 54.38 53.99 54.15 542,611 +0.37(+0.69%)
Dec 04, 2019 53.38 54.03 53.27 53.77 604,658 +0.59(+1.11%)
Dec 03, 2019 52.98 54.70 52.66 53.18 530,283 -0.47(-0.88%)
Dec 02, 2019 54.25 54.84 53.51 53.66 738,017 -2.75(-4.87%)
Nov 29, 2019 56.76 56.98 56.36 56.40 218,426 -0.48(-0.84%)
Nov 27, 2019 56.57 57.09 56.55 56.88 319,677 +0.40(+0.70%)
Nov 26, 2019 56.32 56.68 56.22 56.49 334,127 +0.03(+0.04%)
Nov 25, 2019 56.22 56.79 55.64 56.46 507,689 +0.40(+0.71%)
Nov 22, 2019 56.05 56.43 56.00 56.07 414,986 +0.23(+0.41%)
Nov 21, 2019 55.91 56.11 55.50 55.84 421,216 +0.24(+0.42%)
Nov 20, 2019 55.40 55.85 55.21 55.60 894,549 +0.03(+0.06%)
Nov 19, 2019 55.52 55.70 55.14 55.57 284,308 +0.33(+0.59%)
Nov 18, 2019 55.28 55.28 54.62 55.24 549,508 -0.18(-0.32%)
Nov 15, 2019 55.87 56.00 55.36 55.42 441,012 -0.24(-0.42%)
Nov 14, 2019 55.49 55.81 55.19 55.66 297,737 +0.19(+0.33%)
Nov 13, 2019 55.31 55.81 54.96 55.47 388,668 -0.30(-0.54%)
Nov 12, 2019 55.77 56.00 55.29 55.77 336,806 +0.06(+0.11%)
Nov 11, 2019 55.67 55.92 55.44 55.71 285,892 -0.04(-0.08%)
Nov 08, 2019 55.83 56.10 55.62 55.76 417,601 -0.07(-0.12%)
Nov 07, 2019 56.17 56.36 55.66 55.82 498,077 +0.13(+0.23%)
Nov 06, 2019 55.80 55.89 55.36 55.70 321,460 -0.30(-0.54%)
Nov 05, 2019 55.60 56.13 55.44 56.00 550,729 +0.69(+1.25%)
Nov 04, 2019 55.38 55.56 55.02 55.31 524,954 +0.22(+0.40%)
Nov 01, 2019 54.59 55.09 54.31 55.09 391,337 +0.93(+1.72%)
Oct 31, 2019 54.34 54.34 53.43 54.16 926,548 -0.36(-0.66%)
Oct 30, 2019 54.86 54.86 54.26 54.52 405,038 -0.32(-0.58%)
Oct 29, 2019 54.29 54.86 54.20 54.84 390,104 +0.50(+0.91%)
Oct 28, 2019 54.50 54.86 54.28 54.34 457,241 +0.29(+0.53%)
Oct 25, 2019 54.36 54.75 54.05 54.06 501,739 -0.30(-0.56%)
Oct 24, 2019 54.40 54.43 53.94 54.36 579,241 +0.06(+0.11%)
Oct 23, 2019 53.75 54.32 53.71 54.30 438,067 +0.52(+0.97%)
Oct 22, 2019 53.11 53.96 52.77 53.78 570,735 +0.56(+1.04%)
Oct 21, 2019 53.12 53.46 52.84 53.22 449,390 +0.40(+0.75%)
Oct 18, 2019 52.20 52.97 52.16 52.83 552,365 +0.40(+0.77%)
Oct 17, 2019 52.11 52.84 51.83 52.42 736,478 +0.67(+1.30%)
Oct 16, 2019 52.16 52.31 51.03 51.75 997,802 +1.05(+2.07%)
Oct 15, 2019 50.28 50.73 49.89 50.70 788,541 +0.75(+1.50%)
Oct 14, 2019 49.98 50.56 49.80 49.95 967,055 -0.31(-0.62%)
Oct 11, 2019 50.08 50.88 50.08 50.26 947,387 +0.73(+1.48%)
Oct 10, 2019 49.23 49.88 49.18 49.53 561,966 +0.57(+1.17%)
Oct 09, 2019 49.63 49.63 48.86 48.96 1,108,887 +0.07(+0.14%)
Oct 08, 2019 49.34 49.40 48.87 48.89 621,030 -0.98(-1.97%)
Oct 07, 2019 49.66 50.19 49.45 49.87 319,882 +0.23(+0.46%)
Oct 04, 2019 49.34 49.71 48.99 49.65 387,297 +0.45(+0.91%)
Oct 03, 2019 48.83 49.26 48.21 49.20 591,193 -0.09(-0.19%)
Oct 02, 2019 49.50 49.72 48.94 49.29 595,727 -0.45(-0.90%)
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.