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 29, 2011	21.81	22.03	21.69	21.88	893,526	-0.09(-0.41%)
Jul 28, 2011	22.11	22.29	21.92	21.97	1,268,372	-0.09(-0.39%)
Jul 27, 2011	22.64	22.77	22.02	22.05	1,214,535	-0.64(-2.83%)
Jul 26, 2011	23.00	23.04	22.66	22.69	780,183	-0.27(-1.19%)
Jul 25, 2011	22.80	23.05	22.59	22.97	1,106,792	-0.03(-0.12%)
Jul 22, 2011	23.06	23.30	22.91	22.99	724,853	-0.25(-1.06%)
Jul 21, 2011	23.20	23.30	23.05	23.24	2,022,604	+0.18(+0.77%)
Jul 20, 2011	23.00	23.30	22.87	23.06	668,376	+0.13(+0.56%)
Jul 19, 2011	22.76	23.00	22.63	22.94	842,038	+0.24(+1.04%)
Jul 18, 2011	22.84	22.91	22.57	22.70	962,163	-0.20(-0.86%)
Jul 15, 2011	22.85	23.06	22.51	22.90	637,591	+0.18(+0.80%)
Jul 14, 2011	23.21	23.39	22.58	22.72	1,302,459	-0.48(-2.07%)
Jul 13, 2011	23.04	23.53	22.95	23.20	1,096,144	+0.19(+0.81%)
Jul 12, 2011	22.72	23.15	22.70	23.01	868,543	+0.07(+0.33%)
Jul 11, 2011	23.05	23.12	22.87	22.93	481,633	-0.36(-1.56%)
Jul 08, 2011	23.15	23.39	23.15	23.30	777,872	-0.13(-0.55%)
Jul 07, 2011	23.41	23.53	23.35	23.43	593,502	+0.11(+0.48%)
Jul 06, 2011	23.10	23.37	23.06	23.31	718,010	+0.19(+0.81%)
Jul 05, 2011	23.21	23.34	22.93	23.13	474,216	-0.15(-0.67%)

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.