Indicators

Commerce Bancshares (NQ: CBSH )

55.76 +1.08 (+1.98%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.39	66.06		65.83	806,221	+0.91(+1.40%)
Jan 28, 2022	64.00	64.92	63.32	64.92	330,789	+0.94(+1.46%)
Jan 27, 2022	65.41	66.51	63.63	63.99	297,763	-1.19(-1.83%)
Jan 26, 2022	66.15	67.13	64.75	65.18	386,151	-0.80(-1.22%)
Jan 25, 2022	66.26	66.76	64.58	65.98	539,796	-0.61(-0.92%)
Jan 24, 2022	63.92	66.79	63.85	66.60	517,261	+1.63(+2.51%)
Jan 21, 2022	65.71	66.74	64.82	64.96	460,134	-0.87(-1.32%)
Jan 20, 2022	67.58	68.37	65.79	65.83	505,295	-1.55(-2.30%)
Jan 19, 2022	70.25	70.25	67.34	67.38	392,426	-2.51(-3.59%)
Jan 18, 2022	71.16	71.38	69.66	69.89	376,625	-1.28(-1.80%)
Jan 14, 2022				71.17	0	+1.51(+2.17%)
Jan 13, 2022	69.82	70.45	69.56	69.66	249,798	-0.05(-0.07%)
Jan 12, 2022	69.92	70.40	69.22	69.71	494,522	-0.35(-0.50%)
Jan 11, 2022	70.45	70.45	69.03	70.06	571,307	-0.07(-0.10%)
Jan 10, 2022	70.57	70.67	69.69	70.13	442,315	+0.04(+0.05%)
Jan 07, 2022	69.17	70.20	68.64	70.09	395,475	+1.28(+1.86%)
Jan 06, 2022	67.89	68.98	67.72	68.81	292,318	+1.63(+2.43%)
Jan 05, 2022	68.06	68.48	67.12	67.18	324,957	-0.77(-1.14%)
Jan 04, 2022	66.40	68.47	66.40	67.95	379,176	+1.61(+2.42%)

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.