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 (%)
Dec 29, 2023	53.56	53.93	53.05	53.14	365,077	-0.73(-1.35%)
Dec 28, 2023	53.85	54.09	53.58	53.87	282,778	-0.02(-0.04%)
Dec 27, 2023	53.94	54.20	53.31	53.89	284,177	-0.08(-0.15%)
Dec 26, 2023	53.69	54.23	53.49	53.97	256,064	+0.25(+0.46%)
Dec 22, 2023	53.64	54.05	53.44	53.72	235,042	+0.33(+0.62%)
Dec 21, 2023	53.98	54.59	53.06	53.39	393,836	-0.02(-0.04%)
Dec 20, 2023	53.95	54.53	53.40	53.41	574,535	-0.79(-1.45%)
Dec 19, 2023	53.91	54.72	53.63	54.20	453,352	+0.38(+0.70%)
Dec 18, 2023	54.05	54.60	53.14	53.82	501,099	+0.13(+0.24%)
Dec 15, 2023	54.58	54.86	53.30	53.69	1,320,092	-0.94(-1.71%)
Dec 14, 2023	55.29	56.47	54.12	54.63	682,773	+0.64(+1.18%)
Dec 13, 2023	51.04	54.03	51.04	53.99	530,182	+2.82(+5.50%)
Dec 12, 2023	51.51	51.64	51.11	51.17	343,448	-0.32(-0.62%)
Dec 11, 2023	51.86	52.05	51.38	51.49	334,504	-0.34(-0.65%)
Dec 08, 2023	52.14	52.57	51.59	51.83	334,807	-0.14(-0.27%)
Dec 07, 2023	51.55	52.38	51.53	51.97	481,001	+0.43(+0.83%)
Dec 06, 2023	51.21	52.12	51.18	51.54	487,444	+0.68(+1.33%)
Dec 05, 2023	50.99	51.29	50.44	50.86	460,962	-0.47(-0.91%)
Dec 04, 2023	48.95	51.46	48.95	51.33	702,323	+2.05(+4.16%)

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.