Indicators

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.16	16.54	15.95	16.37	1,366,029	+0.28(+1.72%)
May 28, 2009	15.83	16.10	15.51	16.09	1,438,538	+0.51(+3.25%)
May 27, 2009	16.34	16.34	15.58	15.58	1,619,750	-0.76(-4.66%)
May 26, 2009	15.74	16.38	15.74	16.35	1,699,815	+0.53(+3.37%)
May 22, 2009	16.09	16.19	15.76	15.81	1,187,034	-0.21(-1.33%)
May 21, 2009	16.22	16.37	15.81	16.03	1,404,878	-0.24(-1.48%)
May 20, 2009	17.31	17.57	16.21	16.27	1,595,668	-0.66(-3.88%)
May 19, 2009	17.54	17.67	16.92	16.92	1,459,846	-0.76(-4.31%)
May 18, 2009	17.04	17.74	17.04	17.69	1,479,257	+0.90(+5.35%)
May 15, 2009	16.92	17.11	16.64	16.79	1,471,972	-0.33(-1.95%)
May 14, 2009	17.01	17.38	16.81	17.12	1,664,861	+0.12(+0.71%)
May 13, 2009	17.34	17.50	16.93	17.00	1,650,794	-0.63(-3.55%)
May 12, 2009	17.99	18.33	17.31	17.63	1,272,707	-0.10(-0.59%)
May 11, 2009	18.34	18.40	17.71	17.73	2,015,870	-1.05(-5.58%)
May 08, 2009	18.24	18.78	18.07	18.78	1,678,142	+0.79(+4.38%)
May 07, 2009	18.61	18.77	17.91	17.99	2,037,148	-0.53(-2.87%)
May 06, 2009	18.01	18.60	17.78	18.53	1,983,590	+0.80(+4.50%)
May 05, 2009	18.03	18.09	17.45	17.73	1,711,962	-0.45(-2.47%)
May 04, 2009	17.66	18.22	17.00	18.18	2,286,534	+1.33(+7.86%)

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.