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 29, 2016	30.49	31.31	30.32	31.31	984,774	+0.81(+2.67%)
Jan 28, 2016	30.30	30.99	30.29	30.50	591,416	+0.52(+1.73%)
Jan 27, 2016	29.75	30.59	29.61	29.98	741,301	+0.08(+0.25%)
Jan 26, 2016	28.93	30.08	28.93	29.90	1,209,334	+1.09(+3.78%)
Jan 25, 2016	29.76	29.83	28.77	28.81	1,229,582	-1.04(-3.49%)
Jan 22, 2016	29.35	29.99	29.24	29.86	1,003,762	+0.87(+2.99%)
Jan 21, 2016	29.43	29.89	28.99	28.99	958,780	-0.71(-2.38%)
Jan 20, 2016	28.94	30.30	28.50	29.70	1,313,489	-0.02(-0.08%)
Jan 19, 2016	29.99	30.17	29.57	29.72	1,106,013	+0.00(+0.00%)
Jan 15, 2016	29.23	29.72	29.72	29.72	1,081,641	-0.34(-1.14%)
Jan 14, 2016	29.80	30.28	29.54	30.06	679,835	+0.37(+1.26%)
Jan 13, 2016	30.48	30.63	29.55	29.69	991,161	-0.76(-2.50%)
Jan 12, 2016	30.50	30.82	29.91	30.45	694,306	+0.22(+0.73%)
Jan 11, 2016	30.37	30.51	30.04	30.23	570,427	+0.07(+0.23%)
Jan 08, 2016	31.10	31.10	30.10	30.16	592,449	-0.57(-1.86%)
Jan 07, 2016	30.74	31.21	30.70	30.73	817,426	-0.63(-2.01%)
Jan 06, 2016	31.12	31.68	31.07	31.36	561,649	-0.34(-1.06%)
Jan 05, 2016	31.69	32.06	31.44	31.70	628,372	+0.02(+0.05%)

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.