Skip to main content

Commerce Bancshares (NQ: CBSH )

63.00 +0.73 (+1.17%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.13 70.41 69.43 70.30 496,920 +0.16(+0.23%)
May 27, 2021 70.60 70.95 69.98 70.13 387,885 +0.40(+0.57%)
May 26, 2021 69.24 70.14 68.73 69.74 1,396,686 +0.33(+0.48%)
May 25, 2021 70.47 70.85 69.18 69.40 637,428 -1.13(-1.60%)
May 24, 2021 71.27 71.27 70.06 70.53 295,241 -0.68(-0.95%)
May 21, 2021 70.78 71.85 70.60 71.21 207,182 +0.92(+1.31%)
May 20, 2021 69.95 70.54 69.70 70.29 257,287 -0.21(-0.29%)
May 19, 2021 69.79 70.50 69.04 70.50 328,026 -0.03(-0.04%)
May 18, 2021 71.80 72.22 70.48 70.52 310,484 -1.51(-2.09%)
May 17, 2021 71.99 72.32 71.56 72.03 207,288 -0.29(-0.40%)
May 14, 2021 72.13 72.50 71.37 72.32 283,475 +0.79(+1.11%)
May 13, 2021 69.11 72.12 69.11 71.53 404,741 +2.15(+3.10%)
May 12, 2021 72.13 72.20 69.29 69.38 384,880 -1.90(-2.67%)
May 11, 2021 71.86 72.58 71.04 71.28 449,626 -0.63(-0.88%)
May 10, 2021 72.73 73.29 71.89 71.91 319,338 -0.29(-0.40%)
May 07, 2021 71.75 72.45 71.31 72.20 307,550 -0.69(-0.94%)
May 06, 2021 72.07 72.92 70.72 72.89 351,604 +0.80(+1.11%)
May 05, 2021 71.93 72.20 71.03 72.08 305,249 +0.20(+0.28%)
May 04, 2021 70.50 71.89 70.02 71.89 326,288 +1.19(+1.69%)
May 03, 2021 71.11 71.23 69.43 70.69 434,933 +0.46(+0.66%)
Apr 30, 2021 71.03 71.72 70.09 70.23 1,012,255 -1.41(-1.97%)
Apr 29, 2021 70.34 71.99 70.34 71.64 421,016 +1.59(+2.27%)
Apr 28, 2021 70.52 70.67 69.45 70.05 1,488,089 -0.31(-0.44%)
Apr 27, 2021 70.60 70.80 69.92 70.37 690,515 +0.28(+0.39%)
Apr 26, 2021 70.30 70.64 69.92 70.09 363,533 +0.38(+0.54%)
Apr 23, 2021 67.97 70.27 67.38 69.71 430,959 +2.12(+3.14%)
Apr 22, 2021 68.51 68.63 67.43 67.59 373,937 -1.15(-1.67%)
Apr 21, 2021 67.50 69.03 67.50 68.74 387,656 +1.51(+2.24%)
Apr 20, 2021 68.93 68.93 67.04 67.23 456,080 -1.95(-2.82%)
Apr 19, 2021 69.95 70.01 68.60 69.18 438,898 -0.45(-0.65%)
Apr 16, 2021 69.05 69.90 68.94 69.63 555,150 +0.36(+0.52%)
Apr 15, 2021 68.71 69.33 67.91 69.27 553,479 -0.31(-0.44%)
Apr 14, 2021 68.48 69.98 68.35 69.58 341,380 +0.71(+1.04%)
Apr 13, 2021 70.19 70.27 68.60 68.86 363,527 -1.59(-2.26%)
Apr 12, 2021 70.31 70.90 70.13 70.45 293,489 +0.34(+0.49%)
Apr 09, 2021 70.10 70.15 69.43 70.11 276,301 +0.62(+0.90%)
Apr 08, 2021 69.63 69.86 68.76 69.48 308,926 -0.52(-0.75%)
Apr 07, 2021 70.53 70.76 69.51 70.01 347,883 -0.16(-0.23%)
Apr 06, 2021 70.32 70.67 69.56 70.17 310,593 -0.03(-0.04%)
Apr 05, 2021 70.30 70.66 69.63 70.20 463,184 +0.64(+0.92%)
Apr 01, 2021 68.65 69.67 68.38 69.56 298,126 +0.41(+0.59%)
Mar 31, 2021 69.62 70.36 69.13 69.15 401,795 -0.98(-1.40%)
Mar 30, 2021 69.67 70.74 69.67 70.13 528,634 +0.97(+1.41%)
Mar 29, 2021 69.88 70.59 68.08 69.16 489,632 -1.54(-2.18%)
Mar 26, 2021 69.76 70.71 69.20 70.70 457,548 +1.82(+2.65%)
Mar 25, 2021 67.54 69.09 66.62 68.88 313,493 +1.54(+2.29%)
Mar 24, 2021 68.41 69.47 67.29 67.34 480,259 -0.47(-0.69%)
Mar 23, 2021 68.71 69.22 67.69 67.81 519,801 -1.58(-2.28%)
Mar 22, 2021 71.18 71.41 69.16 69.39 349,948 -2.25(-3.14%)
Mar 19, 2021 71.49 72.64 70.77 71.63 1,536,940 -0.51(-0.70%)
Mar 18, 2021 72.85 74.97 71.80 72.14 447,522 -0.33(-0.46%)
Mar 17, 2021 71.59 72.69 71.59 72.47 373,967 +0.68(+0.94%)
Mar 16, 2021 71.82 71.97 70.51 71.80 295,619 -0.43(-0.60%)
Mar 15, 2021 73.17 73.17 71.39 72.23 316,783 -0.63(-0.87%)
Mar 12, 2021 72.00 73.28 71.34 72.86 447,466 +1.54(+2.16%)
Mar 11, 2021 70.88 72.01 70.64 71.32 305,595 -0.03(-0.04%)
Mar 10, 2021 70.98 71.47 70.50 71.34 419,249 +0.94(+1.33%)
Mar 09, 2021 70.38 71.62 68.90 70.41 383,541 -0.83(-1.17%)
Mar 08, 2021 70.39 71.62 69.96 71.24 500,333 +1.83(+2.64%)
Mar 05, 2021 68.07 69.70 67.23 69.41 492,639 +2.18(+3.24%)
Mar 04, 2021 68.07 69.20 66.68 67.23 371,944 -0.85(-1.26%)
Mar 03, 2021 67.36 69.21 67.32 68.08 448,165 +1.17(+1.75%)
Mar 02, 2021 67.74 68.33 66.45 66.91 382,947 -1.49(-2.18%)
Mar 01, 2021 67.66 68.73 67.01 68.41 424,896 +1.79(+2.69%)
Feb 26, 2021 67.68 68.55 66.50 66.62 632,108 -1.70(-2.49%)
Feb 25, 2021 70.84 71.16 68.17 68.32 453,643 -1.62(-2.32%)
Feb 24, 2021 68.30 70.13 67.61 69.94 1,772,528 +2.23(+3.30%)
Feb 23, 2021 66.83 67.80 66.42 67.70 725,112 +0.89(+1.33%)
Feb 22, 2021 66.83 67.43 66.58 66.81 615,886 +0.26(+0.39%)
Feb 19, 2021 66.08 66.95 66.08 66.55 355,949 +0.70(+1.07%)
Feb 18, 2021 65.57 66.51 65.57 65.85 403,773 -0.35(-0.53%)
Feb 17, 2021 66.72 67.20 65.98 66.20 309,754 -0.58(-0.86%)
Feb 16, 2021 66.49 66.94 65.84 66.78 402,790 +0.73(+1.10%)
Feb 12, 2021 65.92 66.57 64.89 66.05 235,373 +0.31(+0.47%)
Feb 11, 2021 64.86 66.06 64.80 65.74 364,882 +0.48(+0.73%)
Feb 10, 2021 66.59 67.04 65.17 65.27 430,630 -1.17(-1.76%)
Feb 09, 2021 65.18 66.58 65.04 66.44 423,587 +1.27(+1.95%)
Feb 08, 2021 64.26 65.18 63.93 65.17 359,102 +1.22(+1.91%)
Feb 05, 2021 64.02 64.29 63.21 63.94 228,039 +0.49(+0.77%)
Feb 04, 2021 61.78 63.63 61.78 63.46 480,735 +1.83(+2.96%)
Feb 03, 2021 61.48 61.87 60.70 61.63 296,186 +0.25(+0.41%)
Feb 02, 2021 61.77 61.77 60.77 61.38 458,090 +0.27(+0.44%)
Feb 01, 2021 60.21 61.16 59.93 61.11 433,074 +0.95(+1.59%)
Jan 29, 2021 61.32 61.95 60.07 60.15 779,133 -0.94(-1.55%)
Jan 28, 2021 62.64 62.64 61.02 61.10 587,789 -1.34(-2.15%)
Jan 27, 2021 62.72 64.16 62.13 62.44 813,691 -0.57(-0.90%)
Jan 26, 2021 62.25 63.46 61.63 63.01 604,641 +1.27(+2.06%)
Jan 25, 2021 61.61 62.38 61.30 61.74 396,366 -0.70(-1.12%)
Jan 22, 2021 61.19 62.58 61.14 62.44 476,859 +1.08(+1.76%)
Jan 21, 2021 61.98 62.53 61.23 61.36 543,146 -0.58(-0.93%)
Jan 20, 2021 64.00 64.66 60.88 61.94 752,748 -2.06(-3.22%)
Jan 19, 2021 63.68 64.40 63.52 64.00 537,349 +0.56(+0.88%)
Jan 15, 2021 63.35 64.18 62.74 63.44 527,868 -0.91(-1.41%)
Jan 14, 2021 64.72 64.81 64.01 64.35 456,234 +0.34(+0.53%)
Jan 13, 2021 64.62 65.08 63.63 64.01 535,358 -1.02(-1.56%)
Jan 12, 2021 64.37 65.84 64.21 65.02 599,855 +0.88(+1.37%)
Jan 11, 2021 62.26 64.33 62.09 64.14 449,129 +1.11(+1.76%)
Jan 08, 2021 63.60 63.60 62.02 63.03 364,951 -0.50(-0.79%)
Jan 07, 2021 62.99 63.66 62.39 63.54 507,212 +1.00(+1.60%)
Jan 06, 2021 61.41 63.10 60.47 62.54 777,741 +2.67(+4.46%)
Jan 05, 2021 59.22 60.38 59.13 59.87 364,124 +0.40(+0.68%)
Jan 04, 2021 59.26 60.36 58.27 59.46 391,413 +0.34(+0.58%)
Dec 31, 2020 59.12 59.12 59.12 342,145 -0.25(-0.42%)
Dec 30, 2020 59.08 59.77 58.90 59.37 342,145 +0.27(+0.46%)
Dec 29, 2020 60.26 60.38 58.85 59.10 276,924 -1.12(-1.85%)
Dec 28, 2020 59.89 60.47 59.41 60.22 261,671 +0.49(+0.81%)
Dec 24, 2020 60.23 60.29 58.80 59.73 279,714 -0.22(-0.38%)
Dec 23, 2020 58.89 60.92 58.67 59.96 1,796,682 +1.49(+2.55%)
Dec 22, 2020 57.82 58.75 57.82 58.46 743,541 +0.77(+1.34%)
Dec 21, 2020 56.60 57.70 56.20 57.69 612,247 +1.25(+2.22%)
Dec 18, 2020 58.11 58.18 56.26 56.44 986,946 -1.61(-2.77%)
Dec 17, 2020 58.09 58.14 57.47 58.05 290,787 -0.05(-0.09%)
Dec 16, 2020 58.02 58.30 57.20 58.10 426,387 +0.21(+0.36%)
Dec 15, 2020 57.00 58.15 56.98 57.90 369,628 +1.22(+2.16%)
Dec 14, 2020 57.66 57.88 56.34 56.67 323,793 -0.01(-0.02%)
Dec 11, 2020 56.23 57.24 56.04 56.68 281,937 -0.13(-0.24%)
Dec 10, 2020 56.50 56.95 56.26 56.82 342,736 -0.28(-0.49%)
Dec 09, 2020 57.49 57.51 56.51 57.10 332,132 -0.05(-0.09%)
Dec 08, 2020 56.34 57.59 56.34 57.15 274,340 -0.16(-0.28%)
Dec 07, 2020 56.67 57.62 56.42 57.31 389,594 +0.19(+0.33%)
Dec 04, 2020 57.72 57.83 56.60 57.12 366,507 +0.09(+0.16%)
Dec 03, 2020 56.94 57.44 56.60 57.03 510,578 +0.10(+0.17%)
Dec 02, 2020 57.21 57.39 56.12 56.93 464,554 +0.13(+0.24%)
Dec 01, 2020 56.73 58.15 56.60 56.80 404,552 +0.48(+0.85%)
Nov 30, 2020 58.00 58.32 56.24 56.32 557,840 -1.78(-3.07%)
Nov 27, 2020 59.14 59.14 57.69 58.10 172,988 -0.86(-1.46%)
Nov 25, 2020 58.84 59.15 57.60 58.96 1,662,774 -0.59(-0.99%)
Nov 24, 2020 58.70 59.82 58.67 59.55 793,781 +1.38(+2.38%)
Nov 23, 2020 59.63 59.63 57.89 58.17 582,051 -0.50(-0.84%)
Nov 20, 2020 58.20 58.84 57.84 58.67 950,206 +0.10(+0.18%)
Nov 19, 2020 57.80 58.61 57.48 58.56 279,126 +0.42(+0.72%)
Nov 18, 2020 59.57 59.90 58.05 58.14 342,143 -1.45(-2.44%)
Nov 17, 2020 59.58 60.19 59.08 59.60 413,455 -0.83(-1.37%)
Nov 16, 2020 59.77 61.04 59.77 60.42 491,084 +1.72(+2.92%)
Nov 13, 2020 58.17 58.98 58.10 58.71 243,612 +0.96(+1.67%)
Nov 12, 2020 57.58 58.09 57.12 57.74 351,223 -0.78(-1.33%)
Nov 11, 2020 58.65 58.96 56.84 58.52 465,651 -0.05(-0.09%)
Nov 10, 2020 58.08 59.02 56.74 58.57 427,160 +0.84(+1.45%)
Nov 09, 2020 58.06 59.14 55.87 57.73 801,145 +4.36(+8.17%)
Nov 06, 2020 54.49 54.50 53.18 53.37 238,810 -0.44(-0.83%)
Nov 05, 2020 52.61 54.11 52.61 53.82 342,923 +1.37(+2.62%)
Nov 04, 2020 54.79 54.79 52.40 52.44 401,048 -3.79(-6.74%)
Nov 03, 2020 55.74 56.54 54.92 56.23 350,744 +1.71(+3.13%)
Nov 02, 2020 53.40 54.66 53.25 54.52 359,037 +1.37(+2.59%)
Oct 30, 2020 53.10 53.65 52.27 53.15 584,319 -0.06(-0.11%)
Oct 29, 2020 51.99 53.49 51.31 53.21 399,365 +1.02(+1.95%)
Oct 28, 2020 51.50 52.84 51.44 52.19 674,573 -0.17(-0.33%)
Oct 27, 2020 53.51 54.00 52.30 52.36 545,833 -1.44(-2.68%)
Oct 26, 2020 53.91 54.05 53.06 53.81 568,295 -0.63(-1.16%)
Oct 23, 2020 54.28 54.88 53.64 54.44 467,549 +0.60(+1.11%)
Oct 22, 2020 52.16 53.92 52.16 53.84 832,126 +1.49(+2.84%)
Oct 21, 2020 53.06 53.06 51.70 52.36 474,325 +0.41(+0.79%)
Oct 20, 2020 52.71 52.95 51.39 51.95 564,232 +1.98(+3.96%)
Oct 19, 2020 50.21 50.74 49.62 49.97 566,603 +0.20(+0.39%)
Oct 16, 2020 50.25 50.65 49.61 49.77 398,915 -0.21(-0.43%)
Oct 15, 2020 48.71 50.45 48.65 49.98 326,353 +0.91(+1.84%)
Oct 14, 2020 50.08 50.38 49.02 49.08 342,426 -0.78(-1.56%)
Oct 13, 2020 51.63 51.73 49.83 49.85 357,706 -2.01(-3.87%)
Oct 12, 2020 51.67 52.31 51.59 51.86 267,489 +0.20(+0.38%)
Oct 09, 2020 52.38 52.40 51.35 51.66 265,865 -0.46(-0.88%)
Oct 08, 2020 51.93 52.19 50.88 52.13 329,158 +0.58(+1.13%)
Oct 07, 2020 51.27 52.08 51.06 51.54 492,870 +0.91(+1.79%)
Oct 06, 2020 50.20 52.08 50.14 50.64 466,562 +0.48(+0.95%)
Oct 05, 2020 49.09 50.32 49.09 50.16 599,410 +1.58(+3.25%)
Oct 02, 2020 46.99 48.86 46.70 48.58 422,105 +0.89(+1.86%)
Oct 01, 2020 47.89 48.60 47.20 47.69 520,360 -0.37(-0.76%)
Sep 30, 2020 47.40 48.27 47.03 48.06 647,467 +0.96(+2.03%)
Sep 29, 2020 46.82 47.23 46.23 47.10 382,924 -0.38(-0.79%)
Sep 28, 2020 46.98 47.68 46.51 47.48 403,806 +1.31(+2.85%)
Sep 25, 2020 45.42 46.46 45.28 46.17 250,991 +0.26(+0.58%)
Sep 24, 2020 45.73 46.79 45.47 45.90 416,104 +0.22(+0.49%)
Sep 23, 2020 46.39 47.26 45.64 45.68 578,616 -0.66(-1.42%)
Sep 22, 2020 46.59 48.91 46.21 46.34 554,785 -0.10(-0.22%)
Sep 21, 2020 47.00 48.91 45.88 46.44 654,963 -1.49(-3.10%)
Sep 18, 2020 48.47 48.60 47.54 47.92 1,296,769 -0.45(-0.94%)
Sep 17, 2020 47.57 48.50 47.45 48.38 421,647 +0.23(+0.48%)
Sep 16, 2020 47.79 48.68 47.27 48.15 379,331 +0.47(+0.98%)
Sep 15, 2020 48.58 48.58 47.42 47.68 311,895 -0.63(-1.31%)
Sep 14, 2020 47.28 48.77 47.19 48.31 344,690 +1.15(+2.44%)
Sep 11, 2020 47.46 47.51 46.64 47.16 494,252 -0.26(-0.56%)
Sep 10, 2020 48.60 48.61 47.35 47.42 386,900 -0.82(-1.70%)
Sep 09, 2020 48.66 48.74 47.70 48.24 387,039 -0.32(-0.65%)
Sep 08, 2020 50.55 50.58 48.56 48.56 513,751 -2.70(-5.26%)
Sep 04, 2020 51.41 51.55 50.29 51.25 295,497 +0.94(+1.87%)
Sep 03, 2020 50.43 51.62 50.08 50.32 265,464 -0.01(-0.01%)
Sep 02, 2020 49.90 50.49 49.67 50.32 228,500 +0.21(+0.42%)
Sep 01, 2020 50.74 51.20 49.91 50.11 220,073 -0.55(-1.09%)
Aug 31, 2020 50.41 51.23 50.30 50.66 335,150 -0.02(-0.03%)
Aug 28, 2020 51.65 51.65 50.45 50.68 457,993 -0.51(-1.00%)
Aug 27, 2020 50.56 51.49 50.55 51.19 220,749 +0.65(+1.30%)
Aug 26, 2020 50.83 50.89 50.33 50.53 313,520 -0.43(-0.83%)
Aug 25, 2020 51.31 51.66 50.59 50.96 337,106 -0.13(-0.25%)
Aug 24, 2020 50.35 51.15 49.68 51.09 247,911 +1.34(+2.70%)
Aug 21, 2020 49.82 50.00 49.30 49.74 271,151 -0.26(-0.51%)
Aug 20, 2020 50.08 50.40 49.83 50.00 280,210 -0.66(-1.31%)
Aug 19, 2020 50.62 51.34 50.43 50.66 226,389 +0.04(+0.08%)
Aug 18, 2020 51.55 51.70 50.51 50.62 286,479 -1.08(-2.09%)
Aug 17, 2020 51.86 52.09 51.29 51.70 275,409 -0.15(-0.30%)
Aug 14, 2020 51.19 52.26 50.92 51.85 273,032 +0.27(+0.53%)
Aug 13, 2020 51.67 52.06 51.27 51.58 317,780 -0.39(-0.75%)
Aug 12, 2020 52.73 52.73 51.21 51.97 348,857 +0.05(+0.10%)
Aug 11, 2020 51.90 52.80 51.74 51.92 430,846 +0.88(+1.73%)
Aug 10, 2020 51.03 51.88 50.86 51.04 402,633 +0.06(+0.12%)
Aug 07, 2020 49.55 51.02 49.16 50.98 355,224 +1.30(+2.62%)
Aug 06, 2020 49.95 50.23 49.42 49.67 255,163 -0.38(-0.76%)
Aug 05, 2020 49.33 50.19 49.19 50.06 441,465 +1.20(+2.45%)
Aug 04, 2020 48.72 49.07 48.20 48.86 398,068 -0.05(-0.10%)
Aug 03, 2020 48.73 49.31 48.11 48.91 422,381 +0.21(+0.44%)
Jul 31, 2020 48.60 49.07 47.95 48.70 659,416 -0.06(-0.12%)
Jul 30, 2020 48.42 48.77 47.35 48.76 472,765 -0.67(-1.36%)
Jul 29, 2020 48.14 49.73 47.77 49.43 2,590,848 +1.21(+2.50%)
Jul 28, 2020 48.48 48.91 48.12 48.22 1,007,482 -0.16(-0.33%)
Jul 27, 2020 49.40 49.57 47.80 48.38 704,521 -1.25(-2.52%)
Jul 24, 2020 50.44 50.80 49.56 49.63 436,475 -0.42(-0.83%)
Jul 23, 2020 48.77 50.40 48.77 50.05 709,301 +1.38(+2.83%)
Jul 22, 2020 48.89 49.39 48.18 48.67 529,124 -0.96(-1.94%)
Jul 21, 2020 46.78 49.91 46.78 49.63 752,778 +2.02(+4.23%)
Jul 20, 2020 47.64 48.01 47.32 47.62 444,608 -0.40(-0.83%)
Jul 17, 2020 49.05 49.61 47.94 48.02 422,365 -1.17(-2.39%)
Jul 16, 2020 48.44 49.69 47.95 49.19 524,175 +0.57(+1.17%)
Jul 15, 2020 48.13 48.99 47.85 48.62 388,863 +1.45(+3.08%)
Jul 14, 2020 47.39 47.72 46.38 47.17 401,960 -0.55(-1.16%)
Jul 13, 2020 47.41 48.30 46.92 47.72 423,964 +0.46(+0.97%)
Jul 10, 2020 45.98 47.31 45.97 47.26 359,574 +1.26(+2.74%)
Jul 09, 2020 47.26 47.54 45.85 46.00 382,948 -1.54(-3.24%)
Jul 08, 2020 47.77 48.29 46.76 47.54 445,227 -0.15(-0.32%)
Jul 07, 2020 48.45 48.61 47.63 47.69 451,000 -1.34(-2.72%)
Jul 06, 2020 50.35 50.92 48.80 49.03 361,937 -0.37(-0.76%)
Jul 02, 2020 50.53 50.95 49.22 49.40 258,451 +0.17(+0.35%)
Jul 01, 2020 50.66 50.92 49.13 49.23 404,523 -1.34(-2.66%)
Jun 30, 2020 49.11 50.73 49.04 50.58 430,000 +0.83(+1.68%)
Jun 29, 2020 49.45 50.32 49.05 49.74 381,726 +1.08(+2.22%)
Jun 26, 2020 49.58 49.87 48.23 48.66 984,421 -1.87(-3.70%)
Jun 25, 2020 48.98 50.65 48.71 50.53 445,426 +1.39(+2.82%)
Jun 24, 2020 50.69 50.69 48.87 49.15 511,494 -1.80(-3.54%)
Jun 23, 2020 52.55 52.75 50.91 50.95 428,493 -0.80(-1.54%)
Jun 22, 2020 52.35 53.93 51.31 51.75 367,680 -0.83(-1.58%)
Jun 19, 2020 52.97 53.07 50.96 52.58 1,589,984 +0.43(+0.83%)
Jun 18, 2020 51.65 52.71 51.12 52.15 601,786 +0.10(+0.20%)
Jun 17, 2020 52.37 53.66 51.88 52.05 572,292 -1.73(-3.21%)
Jun 16, 2020 53.48 55.01 52.60 53.77 442,205 +1.23(+2.35%)
Jun 15, 2020 49.99 52.96 49.79 52.54 606,409 +0.71(+1.38%)
Jun 12, 2020 53.28 53.28 50.21 51.83 831,561 +0.45(+0.88%)
Jun 11, 2020 53.56 54.57 51.19 51.38 708,695 -4.55(-8.14%)
Jun 10, 2020 57.94 57.94 55.57 55.93 658,587 -2.27(-3.90%)
Jun 09, 2020 57.25 58.83 57.09 58.20 456,629 -0.25(-0.42%)
Jun 08, 2020 58.66 59.34 57.69 58.44 627,833 +0.40(+0.69%)
Jun 05, 2020 58.57 58.80 56.69 58.04 645,424 +2.36(+4.23%)
Jun 04, 2020 55.34 55.76 54.49 55.69 704,640 +0.35(+0.64%)
Jun 03, 2020 54.57 55.73 54.48 55.34 606,370 +1.46(+2.71%)
Jun 02, 2020 54.62 54.72 53.37 53.88 497,809 +0.06(+0.11%)
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.