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 (%)
Jul 31, 2002	14.05	14.39	13.98	14.26	1,404,973	+0.21(+1.47%)
Jul 30, 2002	14.09	14.37	13.97	14.06	894,073	-0.01(-0.10%)
Jul 29, 2002	13.64	14.13	13.64	14.07	637,281	+0.40(+2.94%)
Jul 26, 2002	13.62	13.75	13.60	13.67	419,258	+0.04(+0.31%)
Jul 25, 2002	13.41	13.71	13.27	13.63	1,034,390	+0.27(+2.04%)
Jul 24, 2002	13.09	13.37	12.76	13.36	563,885	+0.23(+1.78%)
Jul 23, 2002	13.31	13.42	13.09	13.12	737,997	-0.22(-1.62%)
Jul 22, 2002	13.72	13.79	13.11	13.34	568,326	-0.35(-2.55%)
Jul 19, 2002	13.71	13.79	13.53	13.69	448,468	-0.46(-3.26%)
Jul 17, 2002	14.25	14.37	14.13	14.15	258,599	-0.08(-0.56%)
Jul 12, 2002	14.30	14.42	14.11	14.23	1,019,794	-0.03(-0.20%)
Jul 11, 2002	14.63	14.64	14.26	14.26	719,382	-0.38(-2.62%)
Jul 10, 2002	14.80	15.22	14.58	14.64	1,456,521	-0.19(-1.29%)
Jul 09, 2002	15.32	15.35	14.83	14.83	670,125	-0.56(-3.65%)
Jul 08, 2002	15.44	15.44	15.40	15.40	222,802	-0.05(-0.32%)
Jul 05, 2002	15.02	15.45	14.88	15.44	152,353	+0.47(+3.12%)
Jul 04, 2002	15.40	15.47	14.80	14.98	567,315	+0.00(+0.00%)
Jul 03, 2002	15.40	15.47	14.80	14.98	567,315	-0.46(-3.01%)
Jul 02, 2002	15.59	15.59	15.38	15.44	439,304	-0.06(-0.41%)

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.