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 29, 2022	66.73	67.51	66.63	66.90	684,240	+0.32(+0.48%)
Jul 28, 2022	66.54	66.99	65.89	66.58	356,588	-0.09(-0.13%)
Jul 27, 2022	66.14	67.15	65.96	66.67	341,561	+0.47(+0.71%)
Jul 26, 2022	66.42	67.16	66.03	66.20	378,732	-0.39(-0.58%)
Jul 25, 2022	65.68	66.73	65.51	66.58	526,518	+1.67(+2.57%)
Jul 22, 2022	65.74	65.94	64.64	64.92	311,034	-0.53(-0.81%)
Jul 21, 2022	64.87	65.50	64.22	65.45	423,398	+0.11(+0.16%)
Jul 20, 2022	64.52	65.52	64.48	65.34	424,111	+0.32(+0.49%)
Jul 19, 2022	64.40	65.29	64.40	65.02	369,872	+1.37(+2.15%)
Jul 18, 2022	64.40	65.02	63.41	63.65	336,640	-0.22(-0.35%)
Jul 15, 2022	63.44	64.33	62.82	63.88	483,528	+1.25(+2.00%)
Jul 14, 2022	62.25	62.73	61.81	62.62	278,035	-0.37(-0.58%)
Jul 13, 2022	63.42	63.67	62.41	62.99	383,246	-0.53(-0.83%)
Jul 12, 2022	63.90	64.84	63.52	63.52	338,613	-1.02(-1.58%)
Jul 11, 2022	63.98	64.84	63.98	64.54	301,355	-0.10(-0.15%)
Jul 08, 2022	64.95	65.08	64.31	64.64	259,082	-0.04(-0.06%)
Jul 07, 2022	64.38	65.33	64.38	64.68	301,680	+0.52(+0.81%)
Jul 06, 2022	63.58	64.57	62.67	64.16	293,539	+0.17(+0.27%)
Jul 05, 2022	62.88	64.02	62.21	63.98	395,922	-0.02(-0.03%)

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.