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 (%)
Nov 30, 2015	34.33	34.78	34.11	34.25	513,782	+0.06(+0.17%)
Nov 27, 2015	34.05	35.14	33.89	34.19	287,190	+0.13(+0.39%)
Nov 25, 2015	33.90	34.06	34.06	34.06	422,810	+0.08(+0.24%)
Nov 24, 2015	33.80	34.11	33.43	33.98	479,683	+0.20(+0.59%)
Nov 23, 2015	33.79	34.06	33.67	33.78	345,489	+0.06(+0.17%)
Nov 20, 2015	33.56	33.85	33.23	33.72	313,484	+0.15(+0.44%)
Nov 19, 2015	33.57	33.66	33.27	33.57	366,611	-0.06(-0.19%)
Nov 18, 2015	33.36	33.64	32.98	33.64	507,062	+0.45(+1.36%)
Nov 17, 2015	33.18	33.62	33.05	33.18	515,908	-0.01(-0.04%)
Nov 16, 2015	32.55	33.22	32.55	33.20	570,232	+0.44(+1.34%)
Nov 13, 2015	32.95	33.21	32.70	32.76	379,991	-0.37(-1.13%)
Nov 12, 2015	33.54	33.65	33.11	33.13	461,104	-0.65(-1.93%)
Nov 11, 2015	34.17	34.32	33.71	33.78	339,562	-0.25(-0.73%)
Nov 10, 2015	33.91	34.16	33.57	34.03	686,236	+0.11(+0.31%)
Nov 09, 2015	34.04	34.16	33.64	33.93	662,582	+0.01(+0.02%)
Nov 06, 2015	33.66	34.29	33.61	33.92	592,570	+0.67(+2.02%)
Nov 05, 2015	32.89	33.40	32.80	33.25	431,768	+0.41(+1.25%)
Nov 04, 2015	32.92	33.05	32.11	32.84	428,549	+0.09(+0.28%)
Nov 03, 2015	32.60	32.86	32.50	32.75	575,853	-0.01(-0.02%)

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.