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 (%)
Jan 31, 2006	21.24	21.48	21.12	21.46	389,025	+0.06(+0.26%)
Jan 30, 2006	21.42	21.44	21.20	21.40	240,290	-0.06(-0.26%)
Jan 27, 2006	21.59	21.59	21.33	21.46	398,609	-0.17(-0.77%)
Jan 26, 2006	21.26	21.71	21.26	21.62	342,867	+0.32(+1.51%)
Jan 25, 2006	21.20	21.31	21.14	21.30	256,829	+0.03(+0.12%)
Jan 24, 2006	21.20	21.33	21.11	21.27	656,864	+0.01(+0.06%)
Jan 23, 2006	21.12	21.44	21.06	21.26	256,184	+0.06(+0.28%)
Jan 20, 2006	21.40	21.49	21.09	21.20	281,012	-0.32(-1.48%)
Jan 19, 2006	21.46	21.58	21.33	21.52	192,585	-0.01(-0.04%)
Jan 18, 2006	21.33	21.61	21.28	21.53	435,229	-0.02(-0.10%)
Jan 17, 2006	21.22	21.57	20.86	21.55	621,696	+0.06(+0.30%)
Jan 13, 2006	21.36	21.72	21.36	21.49	213,608	+0.00(+0.00%)
Jan 12, 2006	21.67	21.99	21.43	21.49	491,235	-0.58(-2.62%)
Jan 11, 2006	22.16	22.16	21.86	22.06	241,800	-0.08(-0.36%)
Jan 10, 2006	22.07	22.25	21.92	22.14	259,357	+0.01(+0.06%)
Jan 09, 2006	22.16	22.27	22.10	22.13	155,765	-0.04(-0.19%)
Jan 06, 2006	22.14	22.28	21.93	22.17	322,997	-0.08(-0.34%)
Jan 05, 2006	22.07	22.30	22.07	22.25	268,537	+0.02(+0.08%)
Jan 04, 2006	21.98	22.24	21.88	22.23	218,240	+0.34(+1.53%)

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.