Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

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, 2020	53.51	54.45	52.36	54.01	585,902	-0.12(-0.23%)
May 28, 2020	55.79	55.93	53.73	54.13	440,664	-1.14(-2.06%)
May 27, 2020	55.06	55.48	53.67	55.27	698,256	+1.86(+3.47%)
May 26, 2020	52.07	53.82	51.73	53.41	501,762	+2.98(+5.92%)
May 22, 2020	51.00	51.24	50.14	50.43	329,828	-0.46(-0.90%)
May 21, 2020	50.11	51.05	49.93	50.89	569,464	+0.42(+0.84%)
May 20, 2020	49.50	50.60	48.15	50.46	398,707	+1.93(+3.98%)
May 19, 2020	49.73	50.35	48.51	48.53	391,525	-1.50(-3.00%)
May 18, 2020	48.00	50.40	47.72	50.03	526,221	+4.08(+8.89%)
May 15, 2020	45.79	46.00	45.36	45.95	954,908	-0.41(-0.88%)
May 14, 2020	43.84	46.90	43.25	46.35	703,227	+1.45(+3.23%)
May 13, 2020	46.24	46.66	44.18	44.90	681,977	-2.05(-4.37%)
May 12, 2020	49.29	49.29	46.93	46.95	761,373	-1.97(-4.04%)
May 11, 2020	49.23	49.58	48.49	48.93	716,764	-0.94(-1.89%)
May 08, 2020	49.74	50.27	49.52	49.87	439,692	+1.16(+2.38%)
May 07, 2020	48.90	49.93	48.46	48.71	333,101	+0.17(+0.35%)
May 06, 2020	49.70	49.81	48.42	48.54	362,862	-0.67(-1.36%)
May 05, 2020	50.21	51.05	49.07	49.21	417,272	-0.30(-0.60%)
May 04, 2020	48.65	49.64	48.42	49.51	408,013	+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.