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 (%)
Jan 31, 2017	42.75	43.16	42.65	42.93	1,989,939	+0.02(+0.05%)
Jan 30, 2017	43.02	43.02	42.46	42.90	616,445	-0.34(-0.79%)
Jan 27, 2017	43.61	43.67	41.84	43.25	529,422	-0.44(-1.01%)
Jan 26, 2017	43.13	43.72	42.91	43.69	744,570	+0.68(+1.59%)
Jan 25, 2017	42.81	43.09	42.62	43.00	899,484	+0.62(+1.45%)
Jan 24, 2017	41.80	42.47	41.40	42.39	765,601	+0.76(+1.82%)
Jan 23, 2017	41.45	41.77	41.36	41.63	429,037	-0.14(-0.33%)
Jan 20, 2017	41.61	42.12	41.53	41.77	495,593	+0.20(+0.47%)
Jan 19, 2017	41.67	42.05	41.37	41.57	887,919	-0.28(-0.67%)
Jan 18, 2017	41.77	41.99	41.01	41.85	1,098,655	-0.60(-1.41%)
Jan 17, 2017	43.66	43.66	42.40	42.45	806,609	-1.53(-3.49%)
Jan 13, 2017		43.98	43.98	43.98	0	+0.49(+1.12%)
Jan 12, 2017	43.92	43.92	43.12	43.50	399,497	-0.68(-1.53%)
Jan 11, 2017	43.98	44.17	43.43	44.17	293,058	+0.23(+0.52%)
Jan 10, 2017	43.59	44.11	43.40	43.95	409,786	+0.36(+0.82%)
Jan 09, 2017	44.01	44.01	43.38	43.59	525,460	-0.61(-1.37%)
Jan 06, 2017	44.07	44.42	43.91	44.20	507,878	+0.27(+0.61%)
Jan 05, 2017	44.34	44.48	43.62	43.93	507,579	-0.62(-1.38%)
Jan 04, 2017	43.80	44.61	42.71	44.55	646,946	+0.77(+1.75%)

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.