Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.20 48.66 47.55 48.29 664,950 -0.06(-0.12%)
Jul 30, 2020 48.01 48.37 46.96 48.35 476,733 -0.67(-1.36%)
Jul 29, 2020 47.74 49.31 47.37 49.02 2,612,591 +1.20(+2.50%)
Jul 28, 2020 48.07 48.50 47.72 47.82 1,015,937 -0.16(-0.33%)
Jul 27, 2020 48.99 49.16 47.40 47.98 710,433 -1.24(-2.52%)
Jul 24, 2020 50.02 50.37 49.14 49.22 440,138 -0.41(-0.83%)
Jul 23, 2020 48.37 49.98 48.37 49.63 715,253 +1.37(+2.83%)
Jul 22, 2020 48.49 48.97 47.78 48.27 533,564 -0.95(-1.94%)
Jul 21, 2020 46.39 49.50 46.39 49.22 759,095 +2.00(+4.23%)
Jul 20, 2020 47.25 47.61 46.93 47.22 448,340 -0.40(-0.83%)
Jul 17, 2020 48.64 49.19 47.54 47.62 425,909 -1.16(-2.39%)
Jul 16, 2020 48.04 49.27 47.55 48.78 528,574 +0.57(+1.17%)
Jul 15, 2020 47.73 48.59 47.45 48.22 392,126 +1.44(+3.08%)
Jul 14, 2020 46.99 47.32 46.00 46.77 405,334 -0.55(-1.16%)
Jul 13, 2020 47.02 47.90 46.53 47.32 427,522 +0.46(+0.97%)
Jul 10, 2020 45.60 46.92 45.58 46.87 362,592 +1.25(+2.74%)
Jul 09, 2020 46.87 47.14 45.47 45.62 386,162 -1.53(-3.24%)
Jul 08, 2020 47.37 47.89 46.37 47.14 448,963 -0.15(-0.32%)
Jul 07, 2020 48.05 48.21 47.23 47.30 454,785 -1.32(-2.72%)
Jul 06, 2020 49.93 50.49 48.39 48.62 364,974 -0.37(-0.76%)
Jul 02, 2020 50.11 50.53 48.81 48.99 260,620 +0.17(+0.35%)
Jul 01, 2020 50.24 50.49 48.72 48.82 407,917 -1.33(-2.66%)
Jun 30, 2020 48.70 50.31 48.63 50.16 433,608 +0.83(+1.68%)
Jun 29, 2020 49.04 49.90 48.64 49.33 384,930 +1.07(+2.22%)
Jun 26, 2020 49.17 49.46 47.83 48.26 992,683 -1.86(-3.70%)
Jun 25, 2020 48.57 50.23 48.30 50.11 449,164 +1.37(+2.82%)
Jun 24, 2020 50.26 50.26 48.46 48.74 515,787 -1.79(-3.54%)
Jun 23, 2020 52.11 52.31 50.48 50.53 432,089 -0.79(-1.54%)
Jun 22, 2020 51.91 53.48 50.88 51.32 370,765 -0.83(-1.58%)
Jun 19, 2020 52.53 52.63 50.54 52.15 1,603,328 +0.43(+0.83%)
Jun 18, 2020 51.22 52.27 50.70 51.72 606,836 +0.10(+0.20%)
Jun 17, 2020 51.93 53.22 51.45 51.61 577,094 -1.71(-3.21%)
Jun 16, 2020 53.03 54.55 52.16 53.33 445,916 +1.22(+2.35%)
Jun 15, 2020 49.57 52.52 49.37 52.10 611,498 +0.71(+1.38%)
Jun 12, 2020 52.84 52.84 49.79 51.40 838,539 +0.45(+0.88%)
Jun 11, 2020 53.12 54.12 50.76 50.95 714,642 -4.51(-8.14%)
Jun 10, 2020 57.46 57.46 55.11 55.46 664,114 -2.25(-3.90%)
Jun 09, 2020 56.78 58.34 56.62 57.71 460,461 -0.24(-0.42%)
Jun 08, 2020 58.18 58.84 57.21 57.96 633,102 +0.40(+0.69%)
Jun 05, 2020 58.08 58.31 56.22 57.56 650,840 +2.34(+4.23%)
Jun 04, 2020 54.88 55.29 54.03 55.22 710,553 +0.38(+0.69%)
Jun 03, 2020 54.09 55.24 54.00 54.84 611,805 +1.44(+2.71%)
Jun 02, 2020 54.13 54.23 52.90 53.40 502,270 +0.06(+0.11%)
Jun 01, 2020 54.04 54.04 52.92 53.34 430,364 -0.18(-0.35%)
May 29, 2020 53.03 53.96 51.90 53.53 591,153 -0.12(-0.23%)
May 28, 2020 55.29 55.43 53.25 53.65 444,613 -1.13(-2.06%)
May 27, 2020 54.58 54.99 53.19 54.78 704,514 +1.84(+3.47%)
May 26, 2020 51.61 53.34 51.27 52.94 506,259 +2.96(+5.91%)
May 22, 2020 50.54 50.79 49.70 49.98 332,784 -0.45(-0.90%)
May 21, 2020 49.66 50.59 49.49 50.44 574,567 +0.42(+0.84%)
May 20, 2020 49.06 50.15 47.72 50.02 402,280 +1.91(+3.98%)
May 19, 2020 49.29 49.90 48.07 48.10 395,034 -1.49(-3.00%)
May 18, 2020 47.57 49.95 47.30 49.59 530,937 +4.05(+8.89%)
May 15, 2020 45.39 45.59 44.96 45.54 963,466 -0.40(-0.88%)
May 14, 2020 43.45 46.48 42.86 45.94 709,530 +1.44(+3.23%)
May 13, 2020 45.83 46.24 43.78 44.51 688,089 -2.03(-4.37%)
May 12, 2020 48.85 48.85 46.51 46.54 768,196 -1.96(-4.04%)
May 11, 2020 48.79 49.14 48.06 48.49 723,188 -0.93(-1.89%)
May 08, 2020 49.30 49.82 49.08 49.43 443,632 +1.15(+2.38%)
May 07, 2020 48.47 49.49 48.03 48.28 336,087 +0.17(+0.35%)
May 06, 2020 49.26 49.37 47.99 48.11 366,115 -0.66(-1.36%)
May 05, 2020 49.76 50.59 48.63 48.77 421,011 -0.29(-0.60%)
May 04, 2020 48.22 49.20 47.99 49.07 411,670 +0.17(+0.34%)
May 01, 2020 50.27 50.47 48.25 48.90 722,481 -2.49(-4.85%)
Apr 30, 2020 52.07 52.12 50.61 51.39 776,801 -1.63(-3.07%)
Apr 29, 2020 50.75 53.52 50.33 53.02 885,472 +3.26(+6.55%)
Apr 28, 2020 47.39 50.61 47.39 49.76 660,289 +1.47(+3.04%)
Apr 27, 2020 47.11 48.66 46.50 48.29 437,420 +1.89(+4.07%)
Apr 24, 2020 47.12 47.56 45.81 46.40 552,576 -0.24(-0.52%)
Apr 23, 2020 46.08 47.38 46.08 46.65 408,325 +0.62(+1.35%)
Apr 22, 2020 47.44 47.92 45.07 46.03 599,921 -0.53(-1.14%)
Apr 21, 2020 46.38 47.09 46.03 46.55 597,176 -0.85(-1.79%)
Apr 20, 2020 47.24 48.94 46.57 47.40 594,166 -0.74(-1.54%)
Apr 17, 2020 47.08 48.63 46.93 48.14 671,997 +2.67(+5.87%)
Apr 16, 2020 45.91 46.10 44.66 45.47 989,740 -0.22(-0.48%)
Apr 15, 2020 46.10 46.84 45.49 45.69 515,515 -1.43(-3.03%)
Apr 14, 2020 47.79 48.53 46.45 47.12 603,097 +0.74(+1.59%)
Apr 13, 2020 49.70 49.70 46.16 46.38 560,695 -3.49(-6.99%)
Apr 09, 2020 47.63 50.09 47.05 49.86 549,123 +3.07(+6.55%)
Apr 08, 2020 46.36 47.15 44.77 46.80 689,087 +1.26(+2.77%)
Apr 07, 2020 45.14 46.97 44.71 45.54 600,578 +1.53(+3.47%)
Apr 06, 2020 43.36 44.38 42.60 44.01 756,584 +2.96(+7.22%)
Apr 03, 2020 42.74 43.53 40.43 41.05 580,794 -2.28(-5.25%)
Apr 02, 2020 41.11 43.34 40.57 43.32 436,712 +1.71(+4.12%)
Apr 01, 2020 40.41 41.82 40.36 41.61 555,637 -0.68(-1.61%)
Mar 31, 2020 41.57 42.97 40.93 42.29 672,784 -0.06(-0.14%)
Mar 30, 2020 41.85 42.72 41.17 42.35 682,651 +0.87(+2.11%)
Mar 27, 2020 41.73 42.78 41.27 41.47 636,278 -1.88(-4.34%)
Mar 26, 2020 40.89 43.93 40.71 43.35 918,591 +2.46(+6.02%)
Mar 25, 2020 41.99 43.63 40.02 40.89 813,903 -0.85(-2.03%)
Mar 24, 2020 40.17 41.99 39.42 41.74 1,048,939 +3.02(+7.79%)
Mar 23, 2020 44.12 44.12 38.22 38.73 1,251,478 -5.09(-11.62%)
Mar 20, 2020 48.06 49.75 43.03 43.82 1,121,822 -5.32(-10.82%)
Mar 19, 2020 50.60 51.22 48.35 49.13 1,298,337 -2.40(-4.66%)
Mar 18, 2020 48.33 52.13 46.41 51.54 2,229,204 +0.36(+0.71%)
Mar 17, 2020 45.17 51.35 44.59 51.17 1,642,137 +6.86(+15.49%)
Mar 16, 2020 41.13 48.29 40.45 44.31 1,441,255 -3.53(-7.37%)
Mar 13, 2020 45.11 47.95 44.37 47.84 1,533,188 +5.36(+12.61%)
Mar 12, 2020 42.35 44.70 40.47 42.48 1,543,592 -2.48(-5.51%)
Mar 11, 2020 46.28 46.48 44.35 44.96 1,365,022 -2.47(-5.21%)
Mar 10, 2020 45.72 47.46 44.31 47.43 1,352,883 +3.36(+7.62%)
Mar 09, 2020 44.77 45.51 43.41 44.07 1,134,606 -4.61(-9.47%)
Mar 06, 2020 48.37 49.71 47.83 48.68 794,038 -1.37(-2.74%)
Mar 05, 2020 51.61 52.83 49.25 50.05 959,873 -3.11(-5.85%)
Mar 04, 2020 52.28 53.26 51.51 53.16 642,579 +1.51(+2.93%)
Mar 03, 2020 52.79 53.52 51.13 51.64 757,625 -1.41(-2.65%)
Mar 02, 2020 50.97 53.09 50.49 53.05 797,739 +2.00(+3.92%)
Feb 28, 2020 52.12 52.55 50.12 51.05 1,364,197 -2.33(-4.37%)
Feb 27, 2020 53.08 55.48 52.45 53.38 1,095,114 -0.61(-1.13%)
Feb 26, 2020 55.28 55.97 53.93 53.99 499,952 -0.89(-1.63%)
Feb 25, 2020 56.37 56.52 54.69 54.89 866,786 -1.43(-2.54%)
Feb 24, 2020 56.28 56.71 56.02 56.32 602,875 -1.41(-2.45%)
Feb 21, 2020 58.12 58.32 57.31 57.73 773,033 -0.76(-1.30%)
Feb 20, 2020 58.11 58.58 57.68 58.49 380,576 +0.28(+0.49%)
Feb 19, 2020 58.43 58.58 58.20 58.21 375,074 +0.00(+0.00%)
Feb 18, 2020 58.30 58.76 57.91 58.21 403,813 -0.47(-0.80%)
Feb 14, 2020 59.00 59.14 58.60 58.68 442,177 -0.45(-0.76%)
Feb 13, 2020 58.93 59.19 58.71 59.13 426,176 -0.08(-0.14%)
Feb 12, 2020 59.53 59.57 58.97 59.21 381,502 -0.25(-0.42%)
Feb 11, 2020 59.11 59.70 58.72 59.46 450,217 +0.57(+0.97%)
Feb 10, 2020 58.06 58.94 58.06 58.89 243,070 +0.63(+1.08%)
Feb 07, 2020 58.44 58.65 58.15 58.27 438,590 -0.49(-0.83%)
Feb 06, 2020 59.61 60.15 58.64 58.75 558,727 -0.58(-0.97%)
Feb 05, 2020 59.13 59.61 59.09 59.33 683,437 +0.80(+1.37%)
Feb 04, 2020 57.96 58.99 57.86 58.53 813,625 +1.09(+1.89%)
Feb 03, 2020 57.03 57.66 56.93 57.44 621,702 +0.85(+1.51%)
Jan 31, 2020 57.27 57.32 56.54 56.59 1,420,755 -1.02(-1.77%)
Jan 30, 2020 56.58 57.64 56.55 57.61 324,638 +0.66(+1.16%)
Jan 29, 2020 57.15 57.57 56.68 56.94 436,830 -0.18(-0.31%)
Jan 28, 2020 56.66 57.45 56.41 57.12 438,982 +0.74(+1.31%)
Jan 27, 2020 55.93 56.67 55.76 56.38 577,632 -0.52(-0.91%)
Jan 24, 2020 57.11 57.11 56.40 56.90 526,834 -0.18(-0.32%)
Jan 23, 2020 57.45 57.45 56.64 57.09 730,188 -0.37(-0.64%)
Jan 22, 2020 56.63 58.11 56.09 57.45 1,215,809 +1.38(+2.46%)
Jan 21, 2020 56.43 56.53 55.90 56.08 936,739 -0.47(-0.83%)
Jan 17, 2020 56.48 56.63 56.38 56.54 648,678 +0.15(+0.27%)
Jan 16, 2020 56.15 56.46 56.07 56.39 569,941 +0.56(+1.00%)
Jan 15, 2020 56.00 56.48 55.58 55.83 907,081 -0.49(-0.88%)
Jan 14, 2020 56.48 56.64 56.15 56.33 770,248 -0.15(-0.27%)
Jan 13, 2020 56.54 56.54 56.13 56.48 411,332 +0.18(+0.31%)
Jan 10, 2020 56.57 56.57 56.14 56.30 441,699 -0.27(-0.47%)
Jan 09, 2020 56.64 56.73 56.39 56.57 290,210 +0.17(+0.30%)
Jan 08, 2020 56.13 56.58 55.86 56.40 494,019 +0.54(+0.96%)
Jan 07, 2020 56.20 56.27 55.76 55.87 315,096 -0.42(-0.74%)
Jan 06, 2020 55.88 56.29 55.67 56.28 571,597 -0.36(-0.63%)
Jan 03, 2020 56.20 56.77 55.90 56.64 345,682 -0.23(-0.40%)
Jan 02, 2020 57.03 57.07 56.41 56.87 441,629 +0.05(+0.09%)
Dec 31, 2019 56.95 57.08 56.67 56.82 493,712 -0.12(-0.21%)
Dec 30, 2019 57.28 57.36 56.90 56.94 319,201 -0.10(-0.18%)
Dec 27, 2019 57.23 57.32 56.93 57.04 323,083 -0.19(-0.34%)
Dec 26, 2019 56.94 57.41 56.87 57.23 453,369 +0.38(+0.68%)
Dec 24, 2019 56.84 56.98 56.63 56.84 229,100 -0.13(-0.23%)
Dec 23, 2019 57.12 57.15 56.69 56.98 688,146 -0.17(-0.29%)
Dec 20, 2019 56.91 57.25 56.75 57.15 1,826,223 +0.43(+0.77%)
Dec 19, 2019 56.52 56.82 56.27 56.71 709,009 +0.16(+0.28%)
Dec 18, 2019 56.48 56.86 56.25 56.55 733,056 +0.03(+0.04%)
Dec 17, 2019 56.31 56.76 56.16 56.53 520,155 +0.20(+0.36%)
Dec 16, 2019 55.94 56.67 55.81 56.33 763,127 +0.93(+1.68%)
Dec 13, 2019 55.34 55.68 55.00 55.40 423,643 -0.22(-0.39%)
Dec 12, 2019 54.64 55.62 54.39 55.62 535,151 +1.12(+2.06%)
Dec 11, 2019 54.58 54.67 54.26 54.49 385,688 -0.01(-0.02%)
Dec 10, 2019 54.13 54.64 54.02 54.50 374,423 +0.27(+0.49%)
Dec 09, 2019 53.95 54.41 53.93 54.24 542,892 +0.22(+0.40%)
Dec 06, 2019 54.18 54.56 53.95 54.02 661,353 +0.38(+0.72%)
Dec 05, 2019 53.59 53.87 53.48 53.63 547,793 +0.37(+0.69%)
Dec 04, 2019 52.87 53.52 52.77 53.27 610,432 +0.59(+1.11%)
Dec 03, 2019 52.48 54.18 52.16 52.68 535,346 -0.47(-0.88%)
Dec 02, 2019 53.74 54.32 53.01 53.15 745,064 -2.69(-4.82%)
Nov 29, 2019 56.19 56.41 55.80 55.84 220,629 -0.47(-0.84%)
Nov 27, 2019 56.01 56.52 55.98 56.32 322,901 +0.39(+0.70%)
Nov 26, 2019 55.76 56.12 55.66 55.92 337,496 +0.03(+0.04%)
Nov 25, 2019 55.66 56.22 55.08 55.90 512,809 +0.39(+0.71%)
Nov 22, 2019 55.49 55.87 55.44 55.51 419,171 +0.22(+0.41%)
Nov 21, 2019 55.35 55.55 54.95 55.28 425,463 +0.23(+0.42%)
Nov 20, 2019 54.85 55.29 54.66 55.05 903,570 +0.03(+0.06%)
Nov 19, 2019 54.97 55.14 54.59 55.02 287,175 +0.32(+0.59%)
Nov 18, 2019 54.73 54.73 54.07 54.69 555,049 -0.17(-0.32%)
Nov 15, 2019 55.31 55.44 54.81 54.87 445,459 -0.23(-0.42%)
Nov 14, 2019 54.93 55.26 54.64 55.10 300,739 +0.18(+0.33%)
Nov 13, 2019 54.76 55.25 54.41 54.92 392,587 -0.30(-0.54%)
Nov 12, 2019 55.22 55.44 54.74 55.22 340,202 +0.06(+0.11%)
Nov 11, 2019 55.12 55.36 54.88 55.16 288,775 -0.04(-0.08%)
Nov 08, 2019 55.27 55.54 55.07 55.20 421,812 -0.07(-0.12%)
Nov 07, 2019 55.61 55.80 55.10 55.27 503,099 +0.12(+0.23%)
Nov 06, 2019 55.24 55.33 54.81 55.14 324,701 -0.30(-0.54%)
Nov 05, 2019 55.04 55.57 54.88 55.44 556,283 +0.68(+1.25%)
Nov 04, 2019 54.82 55.01 54.47 54.76 530,248 +0.22(+0.40%)
Nov 01, 2019 54.04 54.54 53.77 54.54 395,283 +0.92(+1.72%)
Oct 31, 2019 53.80 53.80 52.89 53.62 935,891 -0.36(-0.66%)
Oct 30, 2019 54.31 54.31 53.72 53.97 409,123 -0.32(-0.58%)
Oct 29, 2019 53.75 54.31 53.66 54.29 394,037 +0.49(+0.91%)
Oct 28, 2019 53.96 54.31 53.74 53.80 461,852 +0.28(+0.53%)
Oct 25, 2019 53.82 54.21 53.51 53.52 506,798 -0.30(-0.56%)
Oct 24, 2019 53.86 53.88 53.40 53.82 585,082 +0.06(+0.11%)
Oct 23, 2019 53.22 53.77 53.17 53.76 442,485 +0.52(+0.97%)
Oct 22, 2019 52.58 53.42 52.24 53.24 576,490 +0.55(+1.04%)
Oct 21, 2019 52.59 52.93 52.31 52.69 453,922 +0.39(+0.75%)
Oct 18, 2019 51.68 52.44 51.64 52.30 557,934 +0.40(+0.77%)
Oct 17, 2019 51.59 52.31 51.31 51.90 743,904 +0.67(+1.30%)
Oct 16, 2019 51.64 51.78 50.52 51.23 1,007,863 +1.04(+2.07%)
Oct 15, 2019 49.78 50.23 49.39 50.19 796,492 +0.74(+1.50%)
Oct 14, 2019 49.48 50.05 49.30 49.45 976,806 -0.31(-0.62%)
Oct 11, 2019 49.58 50.37 49.58 49.76 956,940 +0.72(+1.48%)
Oct 10, 2019 48.73 49.38 48.69 49.03 567,632 +0.57(+1.17%)
Oct 09, 2019 49.13 49.13 48.38 48.47 1,120,068 +0.07(+0.14%)
Oct 08, 2019 48.84 48.91 48.38 48.40 627,292 -0.97(-1.97%)
Oct 07, 2019 49.16 49.68 48.96 49.38 323,107 +0.22(+0.46%)
Oct 04, 2019 48.85 49.22 48.50 49.15 391,202 +0.44(+0.91%)
Oct 03, 2019 48.34 48.77 47.73 48.71 597,154 -0.09(-0.19%)
Oct 02, 2019 49.00 49.23 48.45 48.80 601,734 -0.44(-0.90%)
Oct 01, 2019 50.98 51.08 49.12 49.24 536,987 -1.28(-2.54%)
Sep 30, 2019 50.70 50.78 50.29 50.53 385,748 +0.07(+0.13%)
Sep 27, 2019 50.78 51.24 50.38 50.46 672,330 +0.09(+0.18%)
Sep 26, 2019 50.85 50.85 50.36 50.37 675,070 -0.60(-1.18%)
Sep 25, 2019 50.45 51.15 50.32 50.97 547,650 +0.60(+1.19%)
Sep 24, 2019 50.63 50.86 50.10 50.37 514,391 -0.25(-0.49%)
Sep 23, 2019 50.32 50.85 50.19 50.62 390,676 +0.11(+0.21%)
Sep 20, 2019 50.98 51.28 50.47 50.51 976,266 -0.37(-0.74%)
Sep 19, 2019 51.08 51.52 50.01 50.88 445,850 -0.16(-0.31%)
Sep 18, 2019 50.48 51.13 50.31 51.04 404,129 +0.27(+0.53%)
Sep 17, 2019 51.07 51.07 50.61 50.78 1,254,796 -0.36(-0.70%)
Sep 16, 2019 50.46 51.42 50.34 51.13 682,183 +0.04(+0.08%)
Sep 13, 2019 50.93 51.23 50.69 51.09 431,895 +0.46(+0.90%)
Sep 12, 2019 50.23 50.79 49.23 50.63 427,547 +0.17(+0.35%)
Sep 11, 2019 49.87 50.68 49.24 50.46 461,843 +0.59(+1.19%)
Sep 10, 2019 49.23 49.93 49.17 49.87 532,610 +0.77(+1.56%)
Sep 09, 2019 48.54 49.17 48.18 49.10 466,870 +1.04(+2.17%)
Sep 06, 2019 48.18 48.23 47.69 48.06 480,150 -0.02(-0.05%)
Sep 05, 2019 47.64 48.54 47.64 48.08 446,664 +1.08(+2.30%)
Sep 04, 2019 47.27 47.27 46.00 47.00 407,103 +0.36(+0.76%)
Sep 03, 2019 47.05 47.08 46.11 46.65 554,325 -0.68(-1.44%)
Aug 30, 2019 47.28 47.59 47.08 47.33 649,502 +0.36(+0.76%)
Aug 29, 2019 46.59 47.13 46.50 46.97 340,005 +0.98(+2.13%)
Aug 28, 2019 45.43 46.30 45.43 45.99 444,798 +0.48(+1.06%)
Aug 27, 2019 46.59 46.59 45.32 45.51 583,823 -0.87(-1.88%)
Aug 26, 2019 46.36 46.41 45.97 46.38 416,716 +0.39(+0.85%)
Aug 23, 2019 47.32 47.66 45.81 45.99 484,775 -1.54(-3.24%)
Aug 22, 2019 47.70 47.92 47.22 47.53 272,912 +0.16(+0.33%)
Aug 21, 2019 47.67 47.67 47.21 47.38 361,184 -0.02(-0.04%)
Aug 20, 2019 47.49 47.70 47.21 47.39 524,220 -0.34(-0.71%)
Aug 19, 2019 48.17 48.52 47.67 47.73 326,994 +0.34(+0.72%)
Aug 16, 2019 46.47 47.51 46.47 47.39 412,661 +1.20(+2.60%)
Aug 15, 2019 46.76 46.94 45.90 46.19 488,657 -0.29(-0.62%)
Aug 14, 2019 46.76 47.17 46.36 46.48 586,581 -1.09(-2.30%)
Aug 13, 2019 47.24 48.26 47.23 47.57 691,762 +0.38(+0.81%)
Aug 12, 2019 47.71 47.93 47.16 47.19 468,859 -0.92(-1.91%)
Aug 09, 2019 47.35 48.40 46.99 48.11 701,597 +0.57(+1.20%)
Aug 08, 2019 47.31 47.87 47.09 47.54 595,000 +0.76(+1.63%)
Aug 07, 2019 46.56 46.84 45.85 46.78 638,405 -0.42(-0.90%)
Aug 06, 2019 47.26 47.71 46.56 47.20 456,719 +0.37(+0.80%)
Aug 05, 2019 47.57 47.68 46.32 46.83 726,024 -1.59(-3.29%)
Aug 02, 2019 48.94 49.17 48.13 48.42 637,563 -0.55(-1.12%)
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.