Indicators

Commerce Bancshares (NQ: CBSH )

51.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.76	14.83	14.54	14.66	188,511	-0.05(-0.32%)
Nov 27, 2002	14.41	14.77	14.39	14.71	1,026,580	+0.26(+1.78%)
Nov 26, 2002	14.85	15.07	14.39	14.45	1,742,158	-0.45(-3.04%)
Nov 25, 2002	14.80	15.13	14.80	14.91	407,331	+0.08(+0.54%)
Nov 22, 2002	14.92	14.98	14.82	14.83	353,192	-0.09(-0.61%)
Nov 21, 2002	14.59	15.04	14.49	14.92	328,843	+0.38(+2.59%)
Nov 20, 2002	14.33	14.59	14.33	14.54	248,065	+0.21(+1.46%)
Nov 19, 2002	14.24	14.40	14.19	14.33	453,735	+0.08(+0.54%)
Nov 18, 2002	14.40	14.63	14.24	14.25	316,813	-0.20(-1.38%)
Nov 15, 2002	14.17	14.70	14.07	14.45	875,962	+0.19(+1.35%)
Nov 14, 2002	14.05	14.31	14.05	14.26	246,919	+0.30(+2.15%)
Nov 13, 2002	13.79	14.07	13.65	13.96	514,176	+0.12(+0.88%)
Nov 12, 2002	13.53	14.02	13.51	13.84	491,260	+0.34(+2.51%)
Nov 11, 2002	13.76	13.84	13.49	13.50	433,398	-0.29(-2.08%)
Nov 08, 2002	13.79	13.88	13.70	13.79	591,518	+0.05(+0.33%)
Nov 07, 2002	14.05	14.05	13.73	13.74	782,866	-0.33(-2.33%)
Nov 06, 2002	14.51	14.54	13.93	14.07	931,533	-0.42(-2.89%)
Nov 05, 2002	14.53	14.69	14.42	14.49	378,972	-0.05(-0.36%)
Nov 04, 2002	15.13	15.20	14.49	14.54	467,771	-0.45(-3.00%)

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.