Indicators

Commerce Bancshares (NQ: CBSH )

55.10 +0.18 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.73	21.18	20.73	20.99	431,580	+0.12(+0.58%)
Dec 28, 2007	21.06	21.21	20.82	20.87	437,706	+0.05(+0.22%)
Dec 27, 2007	21.17	21.17	20.82	20.82	450,086	-0.36(-1.68%)
Dec 26, 2007	21.25	21.28	20.96	21.18	352,521	-0.01(-0.04%)
Dec 24, 2007	21.09	21.34	21.01	21.19	225,605	+0.09(+0.42%)
Dec 21, 2007	20.66	21.10	20.36	21.10	538,661	+0.68(+3.32%)
Dec 20, 2007	20.37	20.47	20.05	20.42	343,465	+0.12(+0.60%)
Dec 19, 2007	20.29	20.46	20.10	20.30	419,514	-0.02(-0.12%)
Dec 18, 2007	20.03	20.37	19.94	20.32	949,059	+0.30(+1.50%)
Dec 17, 2007	20.21	20.37	20.02	20.02	308,307	-0.20(-0.99%)
Dec 14, 2007	20.53	20.75	20.22	20.22	300,915	-0.39(-1.88%)
Dec 13, 2007	20.21	20.64	19.86	20.61	877,170	+0.27(+1.31%)
Dec 12, 2007	20.83	21.26	20.11	20.35	603,670	-0.33(-1.58%)
Dec 11, 2007	21.62	21.62	20.64	20.67	514,207	-0.96(-4.43%)
Dec 10, 2007	21.43	21.68	21.36	21.63	489,422	+0.42(+1.96%)
Dec 07, 2007	21.46	21.57	21.19	21.22	448,778	-0.27(-1.26%)
Dec 06, 2007	21.00	21.53	20.90	21.49	524,610	+0.38(+1.82%)
Dec 05, 2007	21.12	21.15	20.79	21.10	478,765	+0.22(+1.03%)
Dec 04, 2007	20.83	21.09	20.73	20.89	304,761	-0.17(-0.80%)

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.