Indicators

Commerce Bancshares (NQ: CBSH )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.88	20.76	19.73	20.73	1,092,866	+0.83(+4.17%)
Nov 27, 2009	19.95	20.31	19.90	19.90	276,455	-0.37(-1.83%)
Nov 25, 2009	20.52	20.83	20.21	20.28	403,232	-0.14(-0.71%)
Nov 24, 2009	20.34	20.50	20.07	20.42	386,789	+0.02(+0.12%)
Nov 23, 2009	20.23	20.52	20.13	20.40	399,750	+0.41(+2.06%)
Nov 20, 2009	19.77	20.07	19.76	19.98	399,119	+0.13(+0.64%)
Nov 19, 2009	19.95	20.03	19.75	19.86	471,921	-0.30(-1.49%)
Nov 18, 2009	20.13	20.21	19.92	20.15	451,782	+0.09(+0.44%)
Nov 17, 2009	19.67	20.11	19.67	20.07	380,514	+0.28(+1.39%)
Nov 16, 2009	19.74	20.13	19.66	19.79	668,366	+0.16(+0.80%)
Nov 13, 2009	19.54	19.72	19.38	19.63	267,158	+0.08(+0.40%)
Nov 12, 2009	19.77	19.98	19.52	19.56	541,426	-0.16(-0.80%)
Nov 11, 2009	19.78	19.93	19.48	19.71	403,239	+0.16(+0.83%)
Nov 10, 2009	19.26	19.68	19.26	19.55	682,879	-0.25(-1.24%)
Nov 09, 2009	19.42	19.82	19.34	19.80	737,006	+0.47(+2.44%)
Nov 06, 2009	18.88	19.42	18.76	19.32	806,962	+0.28(+1.47%)
Nov 05, 2009	18.79	19.04	18.56	19.04	587,136	+0.42(+2.27%)
Nov 04, 2009	19.12	19.13	18.57	18.62	533,523	-0.28(-1.48%)
Nov 03, 2009	18.82	18.97	18.57	18.90	413,294	-0.08(-0.44%)

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.