Skip to main content

Commerce Bancshares (NQ: CBSH )

62.84 +0.57 (+0.92%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.01 71.71 70.08 70.22 1,012,494 -1.41(-1.97%)
Apr 29, 2021 70.33 71.98 70.33 71.63 421,115 +1.59(+2.27%)
Apr 28, 2021 70.51 70.65 69.44 70.04 1,488,440 -0.31(-0.44%)
Apr 27, 2021 70.58 70.79 69.90 70.35 690,678 +0.28(+0.39%)
Apr 26, 2021 70.28 70.62 69.90 70.07 363,619 +0.38(+0.54%)
Apr 23, 2021 67.95 70.25 67.37 69.69 431,060 +2.12(+3.14%)
Apr 22, 2021 68.49 68.61 67.41 67.57 374,025 -1.15(-1.67%)
Apr 21, 2021 67.48 69.02 67.48 68.72 387,747 +1.51(+2.24%)
Apr 20, 2021 68.91 68.91 67.02 67.21 456,187 -1.95(-2.82%)
Apr 19, 2021 69.93 69.99 68.58 69.16 439,001 -0.45(-0.65%)
Apr 16, 2021 69.04 69.88 68.93 69.61 555,281 +0.36(+0.52%)
Apr 15, 2021 68.69 69.32 67.89 69.25 553,609 -0.31(-0.44%)
Apr 14, 2021 68.47 69.97 68.33 69.56 341,461 +0.71(+1.04%)
Apr 13, 2021 70.17 70.25 68.58 68.85 363,613 -1.59(-2.25%)
Apr 12, 2021 70.29 70.89 70.12 70.43 293,559 +0.34(+0.49%)
Apr 09, 2021 70.08 70.14 69.41 70.09 276,366 +0.62(+0.90%)
Apr 08, 2021 69.61 69.85 68.75 69.47 308,999 -0.52(-0.75%)
Apr 07, 2021 70.52 70.74 69.50 69.99 347,965 -0.16(-0.23%)
Apr 06, 2021 70.31 70.65 69.54 70.15 310,666 -0.03(-0.04%)
Apr 05, 2021 70.28 70.64 69.61 70.18 463,294 +0.64(+0.92%)
Apr 01, 2021 68.63 69.65 68.36 69.54 298,196 +0.41(+0.59%)
Mar 31, 2021 69.60 70.34 69.12 69.13 401,890 -0.98(-1.40%)
Mar 30, 2021 69.65 70.72 69.65 70.12 528,758 +0.97(+1.41%)
Mar 29, 2021 69.87 70.57 68.06 69.14 489,748 -1.54(-2.18%)
Mar 26, 2021 69.75 70.70 69.18 70.69 457,655 +1.82(+2.65%)
Mar 25, 2021 67.52 69.07 66.61 68.86 313,567 +1.54(+2.29%)
Mar 24, 2021 68.39 69.46 67.28 67.32 480,372 -0.47(-0.69%)
Mar 23, 2021 68.69 69.21 67.67 67.79 519,923 -1.58(-2.28%)
Mar 22, 2021 71.17 71.39 69.14 69.37 350,031 -2.25(-3.14%)
Mar 19, 2021 71.47 72.62 70.75 71.62 1,537,302 -0.51(-0.70%)
Mar 18, 2021 72.83 74.96 71.78 72.12 447,628 -0.33(-0.46%)
Mar 17, 2021 71.57 72.67 71.57 72.46 374,055 +0.68(+0.94%)
Mar 16, 2021 71.81 71.95 70.50 71.78 295,688 -0.43(-0.60%)
Mar 15, 2021 73.15 73.15 71.37 72.21 316,858 -0.63(-0.87%)
Mar 12, 2021 71.99 73.26 71.32 72.84 447,571 +1.54(+2.16%)
Mar 11, 2021 70.87 72.00 70.62 71.30 305,667 -0.03(-0.04%)
Mar 10, 2021 70.97 71.45 70.48 71.33 419,348 +0.94(+1.33%)
Mar 09, 2021 70.36 71.60 68.88 70.39 383,632 -0.83(-1.17%)
Mar 08, 2021 70.37 71.60 69.95 71.22 500,451 +1.83(+2.64%)
Mar 05, 2021 68.06 69.69 67.21 69.39 492,756 +2.18(+3.24%)
Mar 04, 2021 68.06 69.18 66.67 67.21 372,032 -0.85(-1.26%)
Mar 03, 2021 67.35 69.19 67.30 68.07 448,271 +1.17(+1.75%)
Mar 02, 2021 67.72 68.32 66.44 66.90 383,038 -1.49(-2.18%)
Mar 01, 2021 67.64 68.71 67.00 68.39 424,996 +1.79(+2.69%)
Feb 26, 2021 67.66 68.53 66.48 66.60 632,257 -1.70(-2.49%)
Feb 25, 2021 70.83 71.14 68.16 68.30 453,750 -1.62(-2.32%)
Feb 24, 2021 68.28 70.12 67.59 69.92 1,772,946 +2.23(+3.30%)
Feb 23, 2021 66.82 67.79 66.40 67.69 725,283 +0.89(+1.33%)
Feb 22, 2021 66.82 67.42 66.56 66.80 616,031 +0.26(+0.39%)
Feb 19, 2021 66.06 66.94 66.06 66.54 356,033 +0.70(+1.07%)
Feb 18, 2021 65.56 66.49 65.56 65.84 403,868 -0.35(-0.53%)
Feb 17, 2021 66.71 67.18 65.96 66.19 309,827 -0.58(-0.86%)
Feb 16, 2021 66.47 66.92 65.83 66.76 402,885 +0.73(+1.10%)
Feb 12, 2021 65.91 66.55 64.87 66.03 235,429 +0.31(+0.47%)
Feb 11, 2021 64.85 66.04 64.78 65.73 364,968 +0.48(+0.73%)
Feb 10, 2021 66.57 67.02 65.15 65.25 430,732 -1.17(-1.76%)
Feb 09, 2021 65.16 66.56 65.03 66.42 423,686 +1.27(+1.95%)
Feb 08, 2021 64.24 65.17 63.92 65.15 359,187 +1.22(+1.91%)
Feb 05, 2021 64.01 64.28 63.19 63.93 228,092 +0.49(+0.77%)
Feb 04, 2021 61.77 63.61 61.77 63.44 480,849 +1.83(+2.96%)
Feb 03, 2021 61.46 61.86 60.69 61.62 296,256 +0.25(+0.41%)
Feb 02, 2021 61.76 61.76 60.75 61.36 458,198 +0.27(+0.44%)
Feb 01, 2021 60.19 61.15 59.92 61.09 433,176 +0.95(+1.59%)
Jan 29, 2021 61.30 61.94 60.06 60.14 779,317 -0.94(-1.55%)
Jan 28, 2021 62.62 62.62 61.00 61.09 587,928 -1.34(-2.15%)
Jan 27, 2021 62.70 64.14 62.12 62.43 813,883 -0.57(-0.90%)
Jan 26, 2021 62.24 63.44 61.62 62.99 604,783 +1.27(+2.05%)
Jan 25, 2021 61.60 62.36 61.28 61.72 396,460 -0.70(-1.12%)
Jan 22, 2021 61.18 62.57 61.13 62.43 476,971 +1.08(+1.76%)
Jan 21, 2021 61.97 62.52 61.22 61.35 543,274 -0.58(-0.93%)
Jan 20, 2021 63.98 64.65 60.87 61.92 752,926 -2.06(-3.22%)
Jan 19, 2021 63.67 64.39 63.51 63.98 537,476 +0.56(+0.88%)
Jan 15, 2021 63.33 64.17 62.72 63.42 527,992 -0.91(-1.41%)
Jan 14, 2021 64.70 64.80 64.00 64.33 456,342 +0.34(+0.53%)
Jan 13, 2021 64.60 65.06 63.62 63.99 535,484 -1.02(-1.56%)
Jan 12, 2021 64.35 65.83 64.20 65.01 599,996 +0.88(+1.37%)
Jan 11, 2021 62.25 64.31 62.07 64.13 449,235 +1.11(+1.76%)
Jan 08, 2021 63.59 63.59 62.00 63.02 365,037 -0.50(-0.79%)
Jan 07, 2021 62.97 63.64 62.38 63.52 507,332 +1.00(+1.60%)
Jan 06, 2021 61.39 63.09 60.46 62.52 777,924 +2.67(+4.46%)
Jan 05, 2021 59.20 60.37 59.11 59.85 364,210 +0.40(+0.68%)
Jan 04, 2021 59.25 60.35 58.26 59.45 391,506 +0.34(+0.58%)
Dec 31, 2020 59.11 59.11 59.11 342,225 -0.25(-0.42%)
Dec 30, 2020 59.07 59.75 58.89 59.36 342,225 +0.27(+0.46%)
Dec 29, 2020 60.25 60.37 58.84 59.09 276,989 -1.12(-1.85%)
Dec 28, 2020 59.88 60.46 59.40 60.20 261,733 +0.49(+0.81%)
Dec 24, 2020 60.21 60.28 58.78 59.72 279,780 -0.22(-0.38%)
Dec 23, 2020 58.87 60.91 58.66 59.94 1,797,106 +1.49(+2.56%)
Dec 22, 2020 57.81 58.74 57.81 58.45 743,717 +0.77(+1.34%)
Dec 21, 2020 56.59 57.68 56.18 57.68 612,391 +1.25(+2.22%)
Dec 18, 2020 58.10 58.16 56.25 56.42 987,179 -1.61(-2.77%)
Dec 17, 2020 58.08 58.13 57.46 58.04 290,856 -0.05(-0.09%)
Dec 16, 2020 58.01 58.28 57.19 58.09 426,488 +0.21(+0.36%)
Dec 15, 2020 56.98 58.13 56.96 57.88 369,716 +1.22(+2.16%)
Dec 14, 2020 57.65 57.86 56.33 56.66 323,869 -0.01(-0.02%)
Dec 11, 2020 56.22 57.23 56.03 56.67 282,003 -0.13(-0.24%)
Dec 10, 2020 56.49 56.94 56.25 56.80 342,817 -0.28(-0.49%)
Dec 09, 2020 57.48 57.50 56.50 57.08 332,210 -0.05(-0.09%)
Dec 08, 2020 56.33 57.58 56.33 57.14 274,405 -0.16(-0.28%)
Dec 07, 2020 56.66 57.60 56.41 57.30 389,686 +0.19(+0.33%)
Dec 04, 2020 57.70 57.81 56.59 57.11 366,593 +0.09(+0.16%)
Dec 03, 2020 56.93 57.42 56.59 57.02 510,699 +0.10(+0.17%)
Dec 02, 2020 57.20 57.38 56.11 56.92 464,663 +0.13(+0.24%)
Dec 01, 2020 56.71 58.13 56.59 56.78 404,648 +0.48(+0.85%)
Nov 30, 2020 57.99 58.30 56.23 56.30 557,971 -1.78(-3.07%)
Nov 27, 2020 59.12 59.12 57.68 58.09 173,029 -0.86(-1.46%)
Nov 25, 2020 58.82 59.14 57.58 58.95 1,663,166 -0.59(-0.99%)
Nov 24, 2020 58.69 59.81 58.65 59.54 793,968 +1.38(+2.38%)
Nov 23, 2020 59.62 59.62 57.88 58.16 582,189 -0.50(-0.84%)
Nov 20, 2020 58.18 58.83 57.82 58.65 950,430 +0.10(+0.17%)
Nov 19, 2020 57.79 58.60 57.47 58.55 279,192 +0.42(+0.72%)
Nov 18, 2020 59.56 59.89 58.04 58.13 342,224 -1.45(-2.44%)
Nov 17, 2020 59.57 60.18 59.07 59.58 413,552 -0.83(-1.37%)
Nov 16, 2020 59.75 61.02 59.75 60.41 491,200 +1.72(+2.92%)
Nov 13, 2020 58.16 58.97 58.09 58.69 243,670 +0.96(+1.67%)
Nov 12, 2020 57.57 58.07 57.11 57.73 351,306 -0.78(-1.33%)
Nov 11, 2020 58.63 58.95 56.83 58.51 465,761 -0.05(-0.09%)
Nov 10, 2020 58.06 59.01 56.72 58.56 427,261 +0.84(+1.45%)
Nov 09, 2020 58.05 59.12 55.86 57.72 801,334 +4.36(+8.17%)
Nov 06, 2020 54.48 54.49 53.17 53.36 238,867 -0.44(-0.83%)
Nov 05, 2020 52.60 54.09 52.60 53.80 343,004 +1.37(+2.62%)
Nov 04, 2020 54.78 54.78 52.39 52.43 401,143 -3.79(-6.74%)
Nov 03, 2020 55.72 56.53 54.90 56.22 350,827 +1.71(+3.13%)
Nov 02, 2020 53.38 54.65 53.24 54.51 359,121 +1.37(+2.59%)
Oct 30, 2020 53.09 53.64 52.26 53.14 584,457 -0.06(-0.11%)
Oct 29, 2020 51.98 53.48 51.29 53.20 399,459 +1.02(+1.95%)
Oct 28, 2020 51.49 52.83 51.43 52.18 674,732 -0.17(-0.33%)
Oct 27, 2020 53.50 53.98 52.29 52.35 545,961 -1.44(-2.68%)
Oct 26, 2020 53.90 54.04 53.04 53.79 568,429 -0.63(-1.16%)
Oct 23, 2020 54.26 54.87 53.62 54.43 467,659 +0.60(+1.11%)
Oct 22, 2020 52.15 53.91 52.15 53.83 832,322 +1.49(+2.84%)
Oct 21, 2020 53.04 53.04 51.69 52.34 474,437 +0.41(+0.79%)
Oct 20, 2020 52.70 52.93 51.38 51.93 564,365 +1.98(+3.96%)
Oct 19, 2020 50.20 50.73 49.61 49.95 566,737 +0.20(+0.39%)
Oct 16, 2020 50.24 50.64 49.60 49.76 399,009 -0.21(-0.43%)
Oct 15, 2020 48.70 50.44 48.64 49.97 326,430 +0.90(+1.84%)
Oct 14, 2020 50.06 50.37 49.01 49.07 342,507 -0.78(-1.56%)
Oct 13, 2020 51.62 51.72 49.82 49.84 357,791 -2.01(-3.87%)
Oct 12, 2020 51.66 52.30 51.58 51.85 267,552 +0.20(+0.38%)
Oct 09, 2020 52.37 52.39 51.34 51.65 265,928 -0.46(-0.88%)
Oct 08, 2020 51.92 52.18 50.87 52.11 329,235 +0.58(+1.13%)
Oct 07, 2020 51.26 52.07 51.05 51.53 492,986 +0.90(+1.79%)
Oct 06, 2020 50.19 52.07 50.13 50.63 466,672 +0.48(+0.95%)
Oct 05, 2020 49.08 50.30 49.08 50.15 599,551 +1.58(+3.25%)
Oct 02, 2020 46.98 48.85 46.69 48.57 422,205 +0.89(+1.86%)
Oct 01, 2020 47.88 48.59 47.19 47.68 520,483 -0.37(-0.76%)
Sep 30, 2020 47.38 48.26 47.02 48.05 647,620 +0.96(+2.03%)
Sep 29, 2020 46.81 47.22 46.21 47.09 383,014 -0.38(-0.79%)
Sep 28, 2020 46.97 47.67 46.50 47.47 403,902 +1.31(+2.85%)
Sep 25, 2020 45.41 46.45 45.27 46.15 251,050 +0.26(+0.58%)
Sep 24, 2020 45.72 46.78 45.45 45.89 416,202 +0.22(+0.49%)
Sep 23, 2020 46.38 47.25 45.63 45.67 578,753 -0.66(-1.42%)
Sep 22, 2020 46.58 48.89 46.20 46.33 554,916 -0.10(-0.22%)
Sep 21, 2020 46.99 48.90 45.86 46.43 655,117 -1.49(-3.10%)
Sep 18, 2020 48.46 48.59 47.53 47.91 1,297,075 -0.45(-0.94%)
Sep 17, 2020 47.55 48.49 47.44 48.37 421,747 +0.23(+0.48%)
Sep 16, 2020 47.78 48.67 47.26 48.14 379,421 +0.47(+0.98%)
Sep 15, 2020 48.57 48.57 47.41 47.67 311,969 -0.63(-1.31%)
Sep 14, 2020 47.26 48.76 47.18 48.30 344,772 +1.15(+2.44%)
Sep 11, 2020 47.45 47.50 46.63 47.15 494,369 -0.26(-0.56%)
Sep 10, 2020 48.59 48.60 47.34 47.41 386,991 -0.82(-1.70%)
Sep 09, 2020 48.65 48.72 47.69 48.23 387,131 -0.32(-0.65%)
Sep 08, 2020 50.53 50.57 48.55 48.55 513,872 -2.70(-5.26%)
Sep 04, 2020 51.40 51.54 50.28 51.24 295,567 +0.94(+1.87%)
Sep 03, 2020 50.42 51.61 50.06 50.30 265,526 -0.01(-0.01%)
Sep 02, 2020 49.89 50.48 49.65 50.31 228,554 +0.21(+0.42%)
Sep 01, 2020 50.73 51.18 49.90 50.10 220,125 -0.55(-1.09%)
Aug 31, 2020 50.40 51.22 50.29 50.65 335,229 -0.02(-0.03%)
Aug 28, 2020 51.64 51.64 50.44 50.67 458,101 -0.51(-1.00%)
Aug 27, 2020 50.55 51.48 50.53 51.18 220,801 +0.65(+1.30%)
Aug 26, 2020 50.82 50.88 50.32 50.52 313,594 -0.43(-0.83%)
Aug 25, 2020 51.30 51.65 50.58 50.95 337,186 -0.13(-0.25%)
Aug 24, 2020 50.33 51.13 49.67 51.07 247,969 +1.34(+2.70%)
Aug 21, 2020 49.81 49.99 49.29 49.73 271,214 -0.26(-0.51%)
Aug 20, 2020 50.07 50.39 49.82 49.99 280,277 -0.66(-1.31%)
Aug 19, 2020 50.61 51.33 50.42 50.65 226,443 +0.04(+0.08%)
Aug 18, 2020 51.53 51.69 50.50 50.61 286,546 -1.08(-2.09%)
Aug 17, 2020 51.85 52.08 51.28 51.69 275,474 -0.15(-0.30%)
Aug 14, 2020 51.18 52.25 50.90 51.84 273,096 +0.27(+0.53%)
Aug 13, 2020 51.66 52.05 51.26 51.57 317,855 -0.39(-0.75%)
Aug 12, 2020 52.72 52.72 51.20 51.96 348,939 +0.05(+0.10%)
Aug 11, 2020 51.89 52.79 51.73 51.91 430,948 +0.88(+1.73%)
Aug 10, 2020 51.01 51.87 50.84 51.02 402,728 +0.06(+0.12%)
Aug 07, 2020 49.54 51.01 49.15 50.96 355,308 +1.30(+2.62%)
Aug 06, 2020 49.94 50.22 49.41 49.66 255,223 -0.38(-0.76%)
Aug 05, 2020 49.31 50.18 49.18 50.05 441,569 +1.20(+2.45%)
Aug 04, 2020 48.71 49.06 48.19 48.85 398,162 -0.05(-0.10%)
Aug 03, 2020 48.72 49.30 48.10 48.90 422,481 +0.21(+0.44%)
Jul 31, 2020 48.59 49.06 47.94 48.69 659,572 -0.06(-0.12%)
Jul 30, 2020 48.40 48.76 47.34 48.74 472,877 -0.67(-1.36%)
Jul 29, 2020 48.13 49.71 47.76 49.42 2,591,459 +1.21(+2.50%)
Jul 28, 2020 48.46 48.90 48.11 48.21 1,007,720 -0.16(-0.33%)
Jul 27, 2020 49.39 49.56 47.78 48.37 704,687 -1.25(-2.52%)
Jul 24, 2020 50.43 50.79 49.54 49.62 436,578 -0.42(-0.83%)
Jul 23, 2020 48.76 50.39 48.76 50.04 709,468 +1.38(+2.83%)
Jul 22, 2020 48.88 49.37 48.17 48.66 529,249 -0.96(-1.94%)
Jul 21, 2020 46.77 49.90 46.77 49.62 752,955 +2.02(+4.23%)
Jul 20, 2020 47.63 48.00 47.31 47.61 444,713 -0.40(-0.83%)
Jul 17, 2020 49.03 49.59 47.93 48.01 422,464 -1.17(-2.39%)
Jul 16, 2020 48.43 49.67 47.94 49.18 524,298 +0.57(+1.17%)
Jul 15, 2020 48.12 48.98 47.84 48.61 388,954 +1.45(+3.08%)
Jul 14, 2020 47.38 47.71 46.37 47.15 402,055 -0.55(-1.16%)
Jul 13, 2020 47.40 48.29 46.91 47.71 424,064 +0.46(+0.97%)
Jul 10, 2020 45.97 47.30 45.96 47.25 359,659 +1.26(+2.74%)
Jul 09, 2020 47.25 47.53 45.84 45.99 383,038 -1.54(-3.24%)
Jul 08, 2020 47.76 48.28 46.75 47.53 445,332 -0.15(-0.32%)
Jul 07, 2020 48.44 48.60 47.61 47.68 451,107 -1.33(-2.72%)
Jul 06, 2020 50.33 50.90 48.79 49.02 362,022 -0.37(-0.76%)
Jul 02, 2020 50.52 50.94 49.21 49.39 258,512 +0.17(+0.35%)
Jul 01, 2020 50.65 50.90 49.12 49.22 404,618 -1.34(-2.66%)
Jun 30, 2020 49.10 50.72 49.03 50.56 430,101 +0.83(+1.68%)
Jun 29, 2020 49.44 50.31 49.03 49.73 381,816 +1.08(+2.22%)
Jun 26, 2020 49.57 49.86 48.22 48.65 984,653 -1.87(-3.70%)
Jun 25, 2020 48.97 50.64 48.69 50.52 445,531 +1.39(+2.82%)
Jun 24, 2020 50.67 50.67 48.86 49.14 511,615 -1.80(-3.54%)
Jun 23, 2020 52.54 52.74 50.90 50.94 428,594 -0.80(-1.54%)
Jun 22, 2020 52.33 53.91 51.30 51.74 367,766 -0.83(-1.58%)
Jun 19, 2020 52.95 53.06 50.95 52.57 1,590,359 +0.43(+0.83%)
Jun 18, 2020 51.64 52.70 51.11 52.14 601,927 +0.10(+0.20%)
Jun 17, 2020 52.36 53.65 51.87 52.04 572,427 -1.73(-3.21%)
Jun 16, 2020 53.46 54.99 52.59 53.76 442,309 +1.23(+2.35%)
Jun 15, 2020 49.98 52.95 49.77 52.53 606,552 +0.71(+1.38%)
Jun 12, 2020 53.27 53.27 50.20 51.81 831,757 +0.45(+0.88%)
Jun 11, 2020 53.55 54.56 51.18 51.36 708,862 -4.55(-8.14%)
Jun 10, 2020 57.93 57.93 55.56 55.91 658,743 -2.27(-3.90%)
Jun 09, 2020 57.24 58.82 57.08 58.18 456,737 -0.25(-0.42%)
Jun 08, 2020 58.65 59.32 57.68 58.43 627,981 +0.40(+0.69%)
Jun 05, 2020 58.56 58.79 56.68 58.03 645,576 +2.36(+4.23%)
Jun 04, 2020 55.33 55.74 54.48 55.67 704,806 +0.35(+0.63%)
Jun 03, 2020 54.56 55.72 54.47 55.32 606,513 +1.46(+2.71%)
Jun 02, 2020 54.60 54.70 53.36 53.87 497,926 +0.06(+0.11%)
Jun 01, 2020 54.51 54.51 53.38 53.81 426,642 -0.19(-0.35%)
May 29, 2020 53.49 54.43 52.35 53.99 586,040 -0.12(-0.23%)
May 28, 2020 55.77 55.92 53.71 54.12 440,768 -1.14(-2.06%)
May 27, 2020 55.05 55.47 53.65 55.26 698,420 +1.86(+3.47%)
May 26, 2020 52.06 53.81 51.71 53.40 501,880 +2.98(+5.92%)
May 22, 2020 50.99 51.23 50.13 50.42 329,905 -0.46(-0.90%)
May 21, 2020 50.10 51.04 49.92 50.88 569,598 +0.42(+0.84%)
May 20, 2020 49.49 50.59 48.14 50.45 398,801 +1.93(+3.98%)
May 19, 2020 49.72 50.34 48.49 48.52 391,617 -1.50(-3.00%)
May 18, 2020 47.99 50.39 47.71 50.02 526,345 +4.08(+8.89%)
May 15, 2020 45.78 45.99 45.35 45.94 955,133 -0.41(-0.88%)
May 14, 2020 43.83 46.88 43.24 46.34 703,393 +1.45(+3.23%)
May 13, 2020 46.23 46.65 44.17 44.89 682,138 -2.05(-4.37%)
May 12, 2020 49.27 49.27 46.92 46.94 761,552 -1.97(-4.04%)
May 11, 2020 49.21 49.57 48.48 48.92 716,933 -0.94(-1.89%)
May 08, 2020 49.73 50.26 49.51 49.86 439,795 +1.16(+2.38%)
May 07, 2020 48.89 49.92 48.45 48.70 333,180 +0.17(+0.35%)
May 06, 2020 49.69 49.80 48.41 48.53 362,948 -0.67(-1.36%)
May 05, 2020 50.20 51.04 49.05 49.20 417,370 -0.30(-0.60%)
May 04, 2020 48.64 49.63 48.41 49.49 408,109 +0.17(+0.34%)
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.