Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.73	21.17	20.73	20.99	431,687	+0.12(+0.58%)
Dec 28, 2007	21.06	21.20	20.82	20.87	437,815	+0.05(+0.22%)
Dec 27, 2007	21.17	21.17	20.82	20.82	450,198	-0.36(-1.68%)
Dec 26, 2007	21.24	21.27	20.96	21.17	352,609	-0.01(-0.04%)
Dec 24, 2007	21.09	21.34	21.01	21.18	225,661	+0.09(+0.42%)
Dec 21, 2007	20.66	21.10	20.36	21.09	538,794	+0.68(+3.32%)
Dec 20, 2007	20.37	20.47	20.05	20.42	343,550	+0.12(+0.60%)
Dec 19, 2007	20.28	20.45	20.09	20.29	419,618	-0.02(-0.11%)
Dec 18, 2007	20.03	20.36	19.94	20.32	949,294	+0.30(+1.50%)
Dec 17, 2007	20.21	20.37	20.02	20.02	308,383	-0.20(-1.00%)
Dec 14, 2007	20.53	20.74	20.21	20.22	300,989	-0.39(-1.88%)
Dec 13, 2007	20.20	20.63	19.85	20.61	877,387	+0.27(+1.31%)
Dec 12, 2007	20.82	21.26	20.10	20.34	603,820	-0.33(-1.58%)
Dec 11, 2007	21.61	21.61	20.63	20.67	514,334	-0.96(-4.43%)
Dec 10, 2007	21.42	21.67	21.36	21.63	489,543	+0.42(+1.96%)
Dec 07, 2007	21.45	21.56	21.18	21.21	448,889	-0.27(-1.26%)
Dec 06, 2007	20.99	21.52	20.89	21.48	524,740	+0.38(+1.82%)
Dec 05, 2007	21.11	21.15	20.79	21.10	478,883	+0.22(+1.03%)
Dec 04, 2007	20.82	21.08	20.72	20.88	304,837	-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.