Indicators

Commerce Bancshares (NQ: CBSH )

62.91 +0.64 (+1.03%)

Streaming Delayed Price Updated: 3:11 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	16.36	1,366,351	+0.28(+1.72%)
May 28, 2009	15.83	16.10	15.51	16.09	1,438,877	+0.51(+3.25%)
May 27, 2009	16.34	16.34	15.57	15.58	1,620,132	-0.76(-4.66%)
May 26, 2009	15.74	16.38	15.74	16.34	1,700,216	+0.53(+3.37%)
May 22, 2009	16.09	16.18	15.76	15.81	1,187,314	-0.21(-1.33%)
May 21, 2009	16.22	16.36	15.80	16.02	1,405,209	-0.24(-1.48%)
May 20, 2009	17.31	17.56	16.21	16.26	1,596,044	-0.66(-3.88%)
May 19, 2009	17.54	17.66	16.92	16.92	1,460,191	-0.76(-4.31%)
May 18, 2009	17.04	17.73	17.04	17.68	1,479,606	+0.90(+5.34%)
May 15, 2009	16.92	17.10	16.63	16.78	1,472,319	-0.33(-1.95%)
May 14, 2009	17.00	17.38	16.81	17.12	1,665,254	+0.12(+0.71%)
May 13, 2009	17.34	17.50	16.93	17.00	1,651,183	-0.63(-3.55%)
May 12, 2009	17.99	18.32	17.31	17.62	1,273,008	-0.10(-0.59%)
May 11, 2009	18.34	18.40	17.71	17.73	2,016,345	-1.05(-5.58%)
May 08, 2009	18.23	18.78	18.07	18.78	1,678,538	+0.79(+4.38%)
May 07, 2009	18.61	18.77	17.90	17.99	2,037,628	-0.53(-2.87%)
May 06, 2009	18.01	18.60	17.78	18.52	1,984,058	+0.80(+4.50%)
May 05, 2009	18.02	18.08	17.44	17.72	1,712,366	-0.45(-2.47%)
May 04, 2009	17.66	18.21	16.99	18.17	2,287,073	+1.32(+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.