Indicators

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.53	42.94	42.44	42.71	1,999,856	+0.02(+0.05%)
Jan 30, 2017	42.81	42.81	42.25	42.69	619,517	-0.34(-0.79%)
Jan 27, 2017	43.39	43.45	41.63	43.03	532,060	-0.44(-1.01%)
Jan 26, 2017	42.91	43.50	42.70	43.47	748,281	+0.68(+1.59%)
Jan 25, 2017	42.60	42.88	42.41	42.79	903,966	+0.61(+1.45%)
Jan 24, 2017	41.59	42.26	41.20	42.18	769,416	+0.76(+1.82%)
Jan 23, 2017	41.25	41.57	41.16	41.42	431,175	-0.14(-0.33%)
Jan 20, 2017	41.41	41.91	41.32	41.56	498,063	+0.20(+0.48%)
Jan 19, 2017	41.47	41.84	41.17	41.36	892,344	-0.28(-0.67%)
Jan 18, 2017	41.56	41.79	40.81	41.64	1,104,130	-0.60(-1.41%)
Jan 17, 2017	43.45	43.45	42.19	42.24	810,629	-1.53(-3.49%)
Jan 13, 2017		43.77	43.77	43.77	0	+0.48(+1.12%)
Jan 12, 2017	43.70	43.70	42.90	43.28	401,488	-0.67(-1.53%)
Jan 11, 2017	43.77	43.95	43.21	43.95	294,518	+0.23(+0.52%)
Jan 10, 2017	43.37	43.89	43.19	43.73	411,828	+0.36(+0.82%)
Jan 09, 2017	43.79	43.79	43.16	43.37	528,078	-0.60(-1.37%)
Jan 06, 2017	43.86	44.20	43.69	43.98	510,409	+0.26(+0.61%)
Jan 05, 2017	44.12	44.26	43.40	43.71	510,109	-0.61(-1.38%)
Jan 04, 2017	43.58	44.39	42.50	44.32	650,170	+0.76(+1.75%)

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.