Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.91	22.10	21.82	21.84	555,973	-0.25(-1.14%)
Dec 29, 2011	21.83	22.11	21.71	22.09	336,630	+0.37(+1.71%)
Dec 28, 2011	22.08	22.09	21.70	21.72	366,155	-0.31(-1.40%)
Dec 27, 2011	21.92	22.06	21.83	22.03	383,814	+0.09(+0.39%)
Dec 23, 2011	22.15	22.16	21.87	21.95	451,473	+0.33(+1.54%)
Dec 21, 2011	21.32	21.63	21.18	21.61	537,785	+0.27(+1.26%)
Dec 20, 2011	21.00	21.51	20.97	21.34	1,369,644	+0.68(+3.30%)
Dec 19, 2011	21.22	21.33	20.56	20.66	1,138,785	-0.41(-1.96%)
Dec 16, 2011	21.20	21.63	21.00	21.07	2,008,377	-0.03(-0.16%)
Dec 15, 2011	21.07	21.15	20.83	21.11	604,117	+0.28(+1.35%)
Dec 14, 2011	20.84	21.09	20.64	20.83	623,467	-0.11(-0.55%)
Dec 13, 2011	21.36	21.49	20.82	20.94	510,945	-0.23(-1.11%)
Dec 12, 2011	21.33	21.34	21.02	21.18	591,199	-0.43(-1.99%)
Dec 09, 2011	21.01	21.65	21.01	21.61	697,892	+0.75(+3.60%)
Dec 08, 2011	21.32	21.42	20.81	20.86	499,053	-0.65(-3.01%)
Dec 07, 2011	21.29	21.54	20.79	21.50	1,202,545	+0.12(+0.56%)
Dec 06, 2011	21.53	21.60	21.33	21.38	654,272	-0.23(-1.06%)
Dec 05, 2011	21.58	21.83	21.40	21.61	1,015,930	+0.30(+1.43%)
Dec 02, 2011	21.36	21.60	21.21	21.31	770,940	+0.19(+0.90%)

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.