Indicators

Commerce Bancshares (NQ: CBSH )

63.59 +1.20 (+1.92%)

Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.