Indicators

Commerce Bancshares (NQ: CBSH )

54.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.85	67.20	65.39	65.55	755,111	-1.46(-2.17%)
Apr 28, 2022	66.64	67.22	66.06	67.01	367,642	+0.60(+0.91%)
Apr 27, 2022	66.66	67.26	66.23	66.40	388,236	-0.28(-0.42%)
Apr 26, 2022	67.94	68.72	66.68	66.68	834,872	-2.21(-3.21%)
Apr 25, 2022	68.22	68.92	67.13	68.90	472,818	+0.35(+0.50%)
Apr 22, 2022	70.15	70.15	68.41	68.55	505,877	-1.42(-2.03%)
Apr 21, 2022	70.81	71.26	69.62	69.97	536,889	-0.07(-0.10%)
Apr 20, 2022	69.89	71.03	69.67	70.04	410,533	+0.41(+0.59%)
Apr 19, 2022	68.35	69.86	67.19	69.62	578,520	+2.06(+3.05%)
Apr 18, 2022	67.96	68.45	67.22	67.56	435,688	+0.12(+0.18%)
Apr 14, 2022	67.62	68.46	66.94	67.44	391,215	-0.21(-0.31%)
Apr 13, 2022	66.11	67.70	65.54	67.65	375,371	+1.45(+2.19%)
Apr 12, 2022	66.97	67.58	65.84	66.20	292,132	-0.86(-1.29%)
Apr 11, 2022	66.72	67.81	66.63	67.06	321,394	+0.49(+0.73%)
Apr 08, 2022	67.06	67.34	66.49	66.58	521,992	-0.40(-0.60%)
Apr 07, 2022	68.28	68.28	66.60	66.98	388,226	-1.10(-1.62%)
Apr 06, 2022	67.37	68.67	67.20	68.08	521,860	+0.57(+0.84%)
Apr 05, 2022	66.44	68.67	66.44	67.52	453,653	-0.53(-0.77%)
Apr 04, 2022	68.43	68.43	66.86	68.04	267,708	-0.62(-0.91%)

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.