Indicators

Commerce Bancshares (NQ: CBSH )

53.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.34	17.97	17.34	17.83	1,342,348	+0.73(+4.28%)
Mar 30, 2009	17.39	17.55	17.08	17.10	1,374,733	-0.83(-4.60%)
Mar 26, 2009	17.74	18.06	17.35	17.92	1,164,878	+0.32(+1.81%)
Mar 25, 2009	17.53	17.90	16.76	17.61	1,422,267	+0.29(+1.67%)
Mar 24, 2009	18.09	18.28	17.31	17.32	1,003,205	-0.97(-5.32%)
Mar 23, 2009	17.07	18.29	16.84	18.29	1,655,608	+1.79(+10.84%)
Mar 20, 2009	16.89	17.00	16.41	16.50	1,265,987	-0.29(-1.73%)
Mar 19, 2009	17.91	17.91	16.79	16.79	1,419,120	-1.04(-5.81%)
Mar 18, 2009	16.65	17.92	16.14	17.83	2,074,161	+1.13(+6.77%)
Mar 17, 2009	15.60	16.70	15.52	16.70	994,672	+0.87(+5.53%)
Mar 16, 2009	16.42	16.62	15.74	15.82	1,673,791	-0.42(-2.60%)
Mar 13, 2009	16.33	16.53	15.96	16.24	787,891	-0.16(-0.96%)
Mar 12, 2009	15.23	16.45	14.87	16.40	1,432,690	+1.18(+7.78%)
Mar 11, 2009	15.11	15.66	14.74	15.22	1,329,181	+0.13(+0.88%)
Mar 10, 2009	14.01	15.09	13.79	15.09	2,308,624	+1.31(+9.52%)
Mar 09, 2009	13.96	14.40	13.66	13.77	1,821,322	-0.36(-2.54%)
Mar 06, 2009	14.46	14.73	13.69	14.13	1,507,093	-0.56(-3.78%)
Mar 05, 2009	14.96	15.24	14.60	14.69	2,263,424	-0.52(-3.42%)
Mar 04, 2009	16.19	16.21	14.86	15.21	1,499,963	-1.29(-7.83%)

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.