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 (%)
Sep 29, 2017	44.13	44.93	44.13	44.42	736,639	+0.28(+0.63%)
Sep 28, 2017	44.15	44.35	43.48	44.14	538,883	+0.08(+0.17%)
Sep 27, 2017	44.06	44.28	43.50	44.07	825,683	+0.68(+1.58%)
Sep 26, 2017	43.38	43.62	43.22	43.38	1,067,898	+0.13(+0.30%)
Sep 25, 2017	43.44	43.68	43.07	43.25	503,959	-0.18(-0.41%)
Sep 22, 2017	43.38	43.61	43.23	43.43	417,143	-0.03(-0.07%)
Sep 21, 2017	43.36	43.62	43.34	43.46	366,265	+0.09(+0.21%)
Sep 20, 2017	43.04	43.49	42.65	43.37	626,867	+0.39(+0.91%)
Sep 19, 2017	42.80	43.18	42.80	42.97	434,019	+0.08(+0.20%)
Sep 18, 2017	42.58	42.93	42.50	42.89	333,968	+0.47(+1.11%)
Sep 15, 2017	42.06	42.57	41.86	42.42	1,389,178	+0.35(+0.84%)
Sep 14, 2017	42.45	42.61	41.94	42.07	408,336	-0.22(-0.53%)
Sep 13, 2017	41.88	42.40	41.77	42.29	369,078	+0.12(+0.29%)
Sep 12, 2017	41.78	42.18	41.62	42.17	512,676	+0.57(+1.37%)
Sep 11, 2017	41.28	41.94	41.28	41.60	497,245	+0.68(+1.67%)
Sep 08, 2017	40.21	41.20	40.05	40.91	434,364	+0.64(+1.58%)
Sep 07, 2017	41.04	41.14	39.91	40.27	322,076	-0.82(-1.99%)
Sep 06, 2017	41.27	41.52	40.99	41.09	242,189	-0.05(-0.13%)
Sep 05, 2017	42.04	42.18	41.07	41.15	277,839	-1.18(-2.79%)

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.