Indicators

Commerce Bancshares (NQ: CBSH )

53.10 +0.03 (+0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.11	52.53	50.10	51.04	1,364,535	-2.33(-4.37%)
Feb 27, 2020	53.07	55.47	52.44	53.37	1,095,386	-0.61(-1.13%)
Feb 26, 2020	55.27	55.95	53.91	53.98	500,076	-0.89(-1.63%)
Feb 25, 2020	56.35	56.50	54.67	54.87	867,000	-1.43(-2.54%)
Feb 24, 2020	56.27	56.70	56.01	56.30	603,024	-1.41(-2.45%)
Feb 21, 2020	58.11	58.31	57.30	57.72	773,224	-0.76(-1.30%)
Feb 20, 2020	58.09	58.57	57.67	58.48	380,670	+0.28(+0.49%)
Feb 19, 2020	58.42	58.57	58.18	58.19	375,167	+0.00(+0.00%)
Feb 18, 2020	58.29	58.74	57.89	58.19	403,913	-0.47(-0.80%)
Feb 14, 2020	58.99	59.13	58.58	58.66	442,286	-0.45(-0.76%)
Feb 13, 2020	58.91	59.17	58.69	59.11	426,281	-0.08(-0.14%)
Feb 12, 2020	59.51	59.56	58.95	59.20	381,597	-0.25(-0.42%)
Feb 11, 2020	59.10	59.69	58.70	59.45	450,328	+0.57(+0.97%)
Feb 10, 2020	58.04	58.93	58.04	58.88	243,131	+0.63(+1.08%)
Feb 07, 2020	58.43	58.64	58.13	58.25	438,698	-0.48(-0.83%)
Feb 06, 2020	59.60	60.13	58.63	58.74	558,866	-0.58(-0.97%)
Feb 05, 2020	59.11	59.60	59.08	59.31	683,607	+0.80(+1.37%)
Feb 04, 2020	57.94	58.98	57.84	58.51	813,827	+1.09(+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.