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, 2006	21.65	21.73	21.42	21.59	172,391	-0.05(-0.24%)
Jul 28, 2006	21.38	21.73	21.38	21.64	266,338	+0.20(+0.91%)
Jul 27, 2006	21.39	21.45	21.19	21.45	451,975	+0.05(+0.22%)
Jul 26, 2006	21.14	21.40	21.14	21.40	158,617	+0.22(+1.06%)
Jul 25, 2006	21.14	21.32	21.06	21.17	212,393	-0.02(-0.08%)
Jul 24, 2006	20.83	21.19	20.83	21.19	234,180	+0.33(+1.57%)
Jul 21, 2006	20.86	20.98	20.72	20.86	254,225	-0.06(-0.28%)
Jul 20, 2006	21.25	21.34	20.87	20.92	234,482	-0.36(-1.71%)
Jul 19, 2006	20.63	21.31	20.63	21.29	490,989	+0.58(+2.81%)
Jul 18, 2006	20.90	21.20	20.69	20.71	861,146	-0.21(-1.01%)
Jul 17, 2006	21.09	21.18	20.87	20.92	188,374	-0.24(-1.12%)
Jul 14, 2006	21.01	21.17	20.89	21.16	339,158	+0.11(+0.52%)
Jul 13, 2006	21.05	21.11	20.96	21.05	289,718	-0.08(-0.38%)
Jul 12, 2006	20.92	21.25	20.92	21.13	490,461	+0.25(+1.18%)
Jul 11, 2006	20.88	20.93	20.68	20.88	142,559	-0.05(-0.24%)
Jul 10, 2006	20.83	20.97	20.81	20.93	192,955	+0.20(+0.94%)
Jul 07, 2006	21.02	21.08	20.72	20.74	302,581	-0.36(-1.71%)
Jul 06, 2006	21.15	21.25	20.95	21.10	231,958	-0.05(-0.22%)
Jul 05, 2006	21.35	21.60	21.07	21.14	169,465	-0.34(-1.60%)

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.