Indicators

Commerce Bancshares (NQ: CBSH )

56.68 -0.40 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.61	64.58	63.17	64.56	739,166	+1.33(+2.10%)
Jan 30, 2023	63.37	64.10	63.13	63.23	349,822	-0.22(-0.35%)
Jan 27, 2023	63.43	63.74	63.11	63.45	262,918	+0.02(+0.03%)
Jan 26, 2023	63.67	64.20	63.03	63.43	300,837	-0.27(-0.43%)
Jan 25, 2023	63.75	64.16	63.33	63.70	358,109	-0.33(-0.51%)
Jan 24, 2023	63.76	64.22	63.17	64.03	470,652	+0.18(+0.29%)
Jan 23, 2023	63.64	64.29	63.47	63.85	532,107	+0.25(+0.40%)
Jan 20, 2023	64.20	64.43	63.23	63.60	569,670	-0.32(-0.50%)
Jan 19, 2023	64.50	65.45	63.47	63.92	692,174	-0.59(-0.92%)
Jan 18, 2023	66.59	66.59	64.44	64.51	502,889	-2.46(-3.68%)
Jan 17, 2023	67.95	68.09	66.92	66.97	632,072	-0.98(-1.44%)
Jan 13, 2023	66.86	68.09	66.02	67.95	251,549	+0.53(+0.79%)
Jan 12, 2023	67.16	67.83	66.68	67.42	287,089	+0.48(+0.72%)
Jan 11, 2023	66.45	67.10	66.36	66.93	370,535	+0.48(+0.73%)
Jan 10, 2023	66.12	66.53	65.63	66.45	226,730	+0.15(+0.22%)
Jan 09, 2023	67.78	67.78	66.19	66.30	322,066	-1.11(-1.64%)
Jan 06, 2023	65.85	67.71	65.85	67.41	267,175	+1.78(+2.72%)
Jan 05, 2023	65.40	65.83	64.88	65.62	291,493	-0.17(-0.27%)
Jan 04, 2023	66.09	66.53	65.47	65.80	354,913	+0.22(+0.34%)

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.