Indicators

Commerce Bancshares (NQ: CBSH )

55.44 -0.48 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.77	21.91	21.74	21.89	462,076	+0.06(+0.27%)
Jan 30, 2007	21.81	21.83	21.70	21.83	190,455	+0.03(+0.14%)
Jan 29, 2007	21.67	21.83	21.65	21.80	397,116	+0.09(+0.43%)
Jan 26, 2007	21.64	21.70	21.59	21.70	166,097	+0.03(+0.12%)
Jan 25, 2007	21.69	21.79	21.61	21.68	226,251	-0.07(-0.33%)
Jan 24, 2007	21.66	21.76	21.60	21.75	631,228	+0.09(+0.41%)
Jan 23, 2007	21.68	21.71	21.60	21.66	315,433	-0.01(-0.06%)
Jan 22, 2007	21.73	21.78	21.57	21.67	332,423	-0.06(-0.29%)
Jan 19, 2007	21.62	21.76	21.47	21.73	265,744	+0.16(+0.74%)
Jan 18, 2007	21.54	21.81	21.53	21.57	652,655	+0.06(+0.27%)
Jan 17, 2007	21.42	21.74	21.39	21.52	761,641	+0.11(+0.50%)
Jan 16, 2007	21.20	21.56	21.16	21.41	579,860	+0.16(+0.73%)
Jan 12, 2007	21.31	21.42	21.22	21.25	191,230	-0.11(-0.52%)
Jan 11, 2007	21.37	21.48	21.29	21.36	132,015	+0.05(+0.25%)
Jan 10, 2007	21.19	21.37	21.07	21.31	117,570	+0.07(+0.31%)
Jan 09, 2007	21.31	21.38	21.10	21.24	137,088	-0.06(-0.29%)
Jan 08, 2007	21.31	21.37	21.24	21.31	268,489	-0.04(-0.21%)
Jan 05, 2007	21.50	21.56	21.28	21.35	294,311	-0.19(-0.87%)
Jan 04, 2007	21.49	21.64	21.39	21.54	561,507	+0.00(+0.02%)

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.