Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.09	44.66	43.98	44.43	566,218	+0.41(+0.92%)
Jul 28, 2017	44.17	44.17	43.67	44.02	386,890	-0.24(-0.55%)
Jul 27, 2017	44.23	44.56	43.96	44.27	433,099	+0.04(+0.09%)
Jul 26, 2017	45.24	45.24	44.12	44.23	376,365	-1.02(-2.25%)
Jul 25, 2017	45.17	45.35	44.98	45.25	785,290	+0.70(+1.58%)
Jul 24, 2017	43.97	44.58	43.97	44.54	324,522	+0.44(+0.99%)
Jul 21, 2017	44.15	44.41	43.95	44.11	434,784	-0.17(-0.38%)
Jul 20, 2017	44.23	44.41	43.66	44.28	377,222	+0.08(+0.17%)
Jul 19, 2017	44.05	44.38	43.85	44.20	360,644	+0.15(+0.33%)
Jul 18, 2017	43.93	44.15	43.74	44.05	474,442	-0.09(-0.21%)
Jul 17, 2017	44.57	44.57	44.03	44.15	605,925	-0.41(-0.93%)
Jul 14, 2017	44.40	44.85	44.00	44.56	825,878	-0.01(-0.02%)
Jul 13, 2017	44.77	44.77	43.43	44.57	961,528	+1.52(+3.52%)
Jul 12, 2017	43.13	43.45	42.97	43.05	372,068	-0.13(-0.30%)
Jul 11, 2017	43.43	43.45	42.96	43.18	513,033	-0.36(-0.83%)
Jul 10, 2017	43.72	43.85	43.40	43.54	334,408	-0.18(-0.42%)
Jul 07, 2017	43.54	43.89	43.27	43.72	295,365	+0.33(+0.76%)
Jul 06, 2017	44.04	44.18	43.29	43.40	423,590	-0.77(-1.73%)
Jul 05, 2017	44.32	44.41	43.75	44.16	284,516	-0.12(-0.28%)

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.