Indicators

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.68	17.84	16.91	17.09	818,682	-0.39(-2.24%)
Jan 29, 2009	18.14	18.34	17.38	17.48	899,787	-0.79(-4.33%)
Jan 28, 2009	17.85	18.35	17.83	18.27	1,259,357	+0.88(+5.06%)
Jan 27, 2009	17.09	17.49	16.91	17.39	1,017,589	+0.36(+2.10%)
Jan 26, 2009	17.05	17.57	16.91	17.03	882,524	-0.02(-0.11%)
Jan 23, 2009	16.48	17.12	16.23	17.05	791,092	+0.38(+2.29%)
Jan 22, 2009	17.19	17.32	16.39	16.67	1,165,147	-0.83(-4.75%)
Jan 21, 2009	16.68	17.50	16.54	17.50	1,753,675	+0.82(+4.89%)
Jan 20, 2009	17.85	18.07	16.69	16.69	1,761,683	-1.54(-8.45%)
Jan 16, 2009	18.98	19.06	17.78	18.23	1,322,087	-0.26(-1.43%)
Jan 15, 2009	18.99	19.07	18.12	18.49	2,057,704	-0.43(-2.25%)
Jan 14, 2009	19.09	19.50	18.92	18.92	794,884	-0.60(-3.08%)
Jan 13, 2009	19.10	19.69	19.01	19.52	1,023,157	+0.36(+1.89%)
Jan 12, 2009	19.83	19.91	19.09	19.16	1,554,107	+0.01(+0.08%)
Jan 09, 2009	19.83	19.90	19.03	19.14	1,068,836	-0.57(-2.88%)
Jan 08, 2009	19.61	19.95	19.39	19.71	672,607	+0.04(+0.20%)
Jan 07, 2009	20.05	20.45	19.59	19.67	1,235,725	-0.80(-3.92%)
Jan 06, 2009	20.94	21.17	20.15	20.47	1,004,816	-0.26(-1.27%)
Jan 05, 2009	21.31	21.34	20.55	20.73	665,309	-0.57(-2.68%)

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.