Indicators

Commerce Bancshares (NQ: CBSH )

53.10 +0.03 (+0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.22	15.58	15.03	15.41	1,450,466	+0.26(+1.72%)
May 28, 2009	14.91	15.16	14.61	15.15	1,527,457	+0.48(+3.25%)
May 27, 2009	15.39	15.39	14.67	14.68	1,719,870	-0.72(-4.66%)
May 26, 2009	14.82	15.43	14.82	15.39	1,804,884	+0.50(+3.37%)
May 22, 2009	15.15	15.25	14.84	14.89	1,260,407	-0.20(-1.33%)
May 21, 2009	15.28	15.41	14.89	15.09	1,491,716	-0.23(-1.48%)
May 20, 2009	16.30	16.54	15.27	15.32	1,694,299	-0.62(-3.88%)
May 19, 2009	16.52	16.64	15.93	15.94	1,550,082	-0.72(-4.31%)
May 18, 2009	16.05	16.71	16.05	16.66	1,570,693	+0.85(+5.34%)
May 15, 2009	15.93	16.11	15.67	15.81	1,562,957	-0.31(-1.95%)
May 14, 2009	16.02	16.37	15.84	16.13	1,767,769	+0.11(+0.71%)
May 13, 2009	16.33	16.48	15.95	16.01	1,752,833	-0.59(-3.55%)
May 12, 2009	16.95	17.26	16.30	16.60	1,351,376	-0.10(-0.59%)
May 11, 2009	17.28	17.33	16.68	16.70	2,140,475	-0.99(-5.58%)
May 08, 2009	17.18	17.69	17.02	17.69	1,781,872	+0.74(+4.38%)
May 07, 2009	17.53	17.68	16.86	16.95	2,163,068	-0.50(-2.87%)
May 06, 2009	16.96	17.52	16.75	17.45	2,106,199	+0.75(+4.50%)
May 05, 2009	16.98	17.03	16.43	16.70	1,817,781	-0.42(-2.47%)
May 04, 2009	16.63	17.16	16.01	17.12	2,427,869	+1.25(+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.