Indicators

Commerce Bancshares (NQ: CBSH )

56.70 -0.26 (-0.46%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.12	44.92	44.12	44.41	736,822	+0.28(+0.63%)
Sep 28, 2017	44.14	44.34	43.47	44.13	539,016	+0.08(+0.17%)
Sep 27, 2017	44.05	44.27	43.49	44.05	825,887	+0.68(+1.58%)
Sep 26, 2017	43.37	43.61	43.21	43.37	1,068,162	+0.13(+0.30%)
Sep 25, 2017	43.43	43.67	43.06	43.24	504,084	-0.18(-0.41%)
Sep 22, 2017	43.37	43.60	43.22	43.42	417,247	-0.03(-0.07%)
Sep 21, 2017	43.35	43.61	43.32	43.45	366,356	+0.09(+0.21%)
Sep 20, 2017	43.03	43.48	42.64	43.35	627,023	+0.39(+0.91%)
Sep 19, 2017	42.79	43.17	42.79	42.96	434,127	+0.08(+0.20%)
Sep 18, 2017	42.57	42.92	42.49	42.88	334,051	+0.47(+1.11%)
Sep 15, 2017	42.05	42.56	41.85	42.41	1,389,522	+0.35(+0.84%)
Sep 14, 2017	42.44	42.60	41.93	42.06	408,437	-0.22(-0.53%)
Sep 13, 2017	41.87	42.39	41.76	42.28	369,170	+0.12(+0.29%)
Sep 12, 2017	41.77	42.17	41.61	42.16	512,803	+0.57(+1.37%)
Sep 11, 2017	41.27	41.93	41.27	41.59	497,368	+0.68(+1.67%)
Sep 08, 2017	40.20	41.19	40.04	40.90	434,472	+0.64(+1.58%)
Sep 07, 2017	41.03	41.13	39.90	40.26	322,156	-0.82(-1.99%)
Sep 06, 2017	41.26	41.51	40.98	41.08	242,249	-0.05(-0.13%)
Sep 05, 2017	42.03	42.17	41.06	41.14	277,908	-1.18(-2.79%)

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.