Indicators

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.88	21.08	20.49	20.71	542,465	-0.17(-0.83%)
May 27, 2010	20.71	21.06	20.56	20.88	727,568	+0.43(+2.13%)
May 26, 2010	20.59	20.81	20.39	20.44	711,564	-0.04(-0.22%)
May 25, 2010	20.07	20.54	20.05	20.49	654,845	+0.04(+0.19%)
May 24, 2010	20.74	20.88	20.42	20.45	546,824	-0.28(-1.37%)
May 21, 2010	20.33	20.76	20.12	20.73	1,376,018	+0.39(+1.92%)
May 20, 2010	20.57	21.10	20.34	20.34	929,733	-0.89(-4.20%)
May 19, 2010	21.42	21.75	21.13	21.24	447,633	-0.18(-0.86%)
May 18, 2010	22.38	22.38	21.37	21.42	600,310	-0.72(-3.27%)
May 17, 2010	21.82	22.21	21.52	22.14	949,446	+0.35(+1.61%)
May 14, 2010	22.18	22.28	21.70	21.79	1,089,856	-0.51(-2.27%)
May 13, 2010	22.48	22.62	22.29	22.30	416,213	-0.32(-1.40%)
May 12, 2010	22.78	22.78	22.39	22.62	522,652	+0.02(+0.10%)
May 11, 2010	22.52	22.78	22.08	22.59	520,453	+0.23(+1.02%)
May 10, 2010	22.00	22.77	21.85	22.37	859,049	+0.72(+3.35%)
May 07, 2010	21.92	22.28	21.54	21.64	866,680	-0.18(-0.82%)
May 06, 2010	22.49	22.72	21.17	21.82	901,860	-0.81(-3.59%)
May 05, 2010	22.64	22.78	22.42	22.63	509,892	+0.01(+0.02%)
May 04, 2010	22.87	22.88	22.56	22.63	540,672	-0.47(-2.03%)

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.