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 (%)
Apr 26, 2024	55.13	56.13	55.13	55.41	300,167	-0.03(-0.05%)
Apr 25, 2024	55.71	55.71	54.77	55.44	331,169	-0.48(-0.86%)
Apr 24, 2024	54.51	56.00	54.51	55.92	404,813	+0.82(+1.49%)
Apr 23, 2024	54.87	55.92	54.45	55.10	412,095	+0.18(+0.33%)
Apr 22, 2024	54.00	55.33	53.61	54.92	444,150	+1.07(+1.99%)
Apr 19, 2024	53.40	54.56	53.12	53.85	772,609	+0.75(+1.41%)
Apr 18, 2024	52.97	53.37	52.30	53.10	493,244	+0.03(+0.06%)
Apr 17, 2024	53.23	53.48	52.60	53.07	810,414	+1.06(+2.04%)
Apr 16, 2024	51.70	53.11	51.00	52.01	873,513	+0.78(+1.52%)
Apr 15, 2024	51.72	52.32	50.91	51.23	575,621	-0.18(-0.35%)
Apr 12, 2024	51.30	51.70	51.13	51.41	320,666	-0.35(-0.68%)
Apr 11, 2024	52.19	52.45	51.01	51.76	360,795	-0.17(-0.33%)
Apr 10, 2024	52.90	52.90	51.43	51.93	619,875	-1.93(-3.58%)
Apr 09, 2024	54.00	54.63	53.60	53.86	526,622	-0.14(-0.26%)
Apr 08, 2024	53.13	54.40	53.05	54.00	944,664	+1.06(+2.00%)
Apr 05, 2024	52.30	53.13	52.29	52.94	513,550	+0.38(+0.72%)
Apr 04, 2024	52.96	53.38	52.56	52.56	666,484	+0.28(+0.54%)
Apr 03, 2024	51.70	52.47	51.67	52.28	573,438	+0.28(+0.54%)
Apr 02, 2024	52.24	52.26	51.54	52.00	440,401	-0.43(-0.82%)

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.