Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.68	64.66	63.24	64.63	738,322	+1.33(+2.10%)
Jan 30, 2023	63.45	64.17	63.21	63.30	349,422	-0.22(-0.35%)
Jan 27, 2023	63.50	63.81	63.18	63.52	262,618	+0.02(+0.03%)
Jan 26, 2023	63.75	64.27	63.11	63.50	300,493	-0.27(-0.43%)
Jan 25, 2023	63.82	64.23	63.41	63.78	357,700	-0.33(-0.51%)
Jan 24, 2023	63.83	64.29	63.24	64.11	470,115	+0.18(+0.29%)
Jan 23, 2023	63.72	64.37	63.54	63.92	531,500	+0.25(+0.40%)
Jan 20, 2023	64.27	64.51	63.30	63.67	569,020	-0.32(-0.50%)
Jan 19, 2023	64.57	65.53	63.54	63.99	691,384	-0.59(-0.92%)
Jan 18, 2023	66.67	66.67	64.51	64.58	502,315	-2.47(-3.68%)
Jan 17, 2023	68.03	68.16	67.00	67.05	631,351	-0.98(-1.44%)
Jan 13, 2023	66.94	68.16	66.10	68.03	251,262	+0.53(+0.79%)
Jan 12, 2023	67.23	67.91	66.76	67.49	286,761	+0.49(+0.72%)
Jan 11, 2023	66.52	67.17	66.44	67.01	370,112	+0.49(+0.73%)
Jan 10, 2023	66.19	66.61	65.71	66.52	226,472	+0.15(+0.22%)
Jan 09, 2023	67.85	67.85	66.26	66.38	321,698	-1.11(-1.64%)
Jan 06, 2023	65.92	67.79	65.92	67.48	266,870	+1.79(+2.72%)
Jan 05, 2023	65.47	65.90	64.95	65.70	291,161	-0.17(-0.27%)
Jan 04, 2023	66.16	66.61	65.54	65.87	354,508	+0.22(+0.34%)

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.