Indicators

Commerce Bancshares (NQ: CBSH )

55.44 -0.48 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.88	17.93	17.81	17.92	131,695	-0.03(-0.19%)
May 27, 2004	18.02	18.02	17.87	17.96	195,334	-0.02(-0.13%)
May 26, 2004	17.87	17.98	17.74	17.98	401,839	+0.17(+0.93%)
May 25, 2004	17.73	17.87	17.63	17.81	422,879	+0.12(+0.70%)
May 24, 2004	17.61	17.71	17.57	17.69	230,141	+0.10(+0.57%)
May 21, 2004	17.57	17.63	17.48	17.59	244,688	+0.07(+0.42%)
May 20, 2004	17.44	17.57	17.44	17.52	226,245	+0.04(+0.22%)
May 19, 2004	17.32	17.58	17.32	17.48	743,675	+0.12(+0.71%)
May 18, 2004	17.12	17.47	17.12	17.35	289,625	+0.22(+1.30%)
May 17, 2004	17.24	17.24	17.04	17.13	427,295	-0.15(-0.89%)
May 14, 2004	17.29	17.38	17.24	17.29	258,714	-0.01(-0.04%)
May 13, 2004	17.27	17.37	17.27	17.29	368,850	-0.05(-0.27%)
May 12, 2004	17.33	17.37	17.05	17.34	293,002	-0.05(-0.29%)
May 11, 2004	17.20	17.44	17.20	17.39	544,963	+0.14(+0.83%)
May 10, 2004	17.68	17.78	17.07	17.25	290,145	-0.50(-2.80%)
May 07, 2004	17.70	17.80	17.60	17.74	608,343	+0.04(+0.22%)
May 06, 2004	17.64	17.77	17.49	17.71	163,125	+0.03(+0.20%)
May 05, 2004	17.59	17.81	17.59	17.67	240,012	+0.07(+0.39%)
May 04, 2004	17.42	17.80	17.42	17.60	271,702	+0.10(+0.57%)

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.