Indicators

Commerce Bancshares (NQ: CBSH )

54.29 +0.06 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.82	20.89	20.31	20.32	800,799	-0.46(-2.20%)
Jan 28, 2010	21.13	21.13	20.59	20.78	378,095	-0.26(-1.24%)
Jan 27, 2010	20.64	21.05	20.58	21.04	446,341	+0.40(+1.92%)
Jan 26, 2010	20.94	21.11	20.64	20.64	400,501	-0.27(-1.28%)
Jan 25, 2010	21.08	21.19	20.65	20.91	513,190	+0.06(+0.30%)
Jan 22, 2010	21.31	21.31	20.77	20.85	954,920	-0.40(-1.88%)
Jan 21, 2010	21.02	21.49	20.81	21.25	849,069	+0.31(+1.47%)
Jan 20, 2010	20.77	21.06	20.64	20.94	530,069	+0.04(+0.17%)
Jan 19, 2010	20.87	20.98	20.75	20.90	859,819	+0.00(+0.00%)
Jan 15, 2010	21.00	20.90	20.90	20.90	1,577,086	-0.07(-0.32%)
Jan 14, 2010	20.32	21.17	20.05	20.97	1,148,094	+0.65(+3.18%)
Jan 13, 2010	20.33	20.48	20.13	20.32	587,544	-0.01(-0.03%)
Jan 12, 2010	20.31	20.55	20.18	20.33	796,422	-0.07(-0.33%)
Jan 11, 2010	20.40	20.55	20.16	20.40	761,281	+0.13(+0.63%)
Jan 08, 2010	20.43	20.54	20.20	20.27	600,997	-0.26(-1.25%)
Jan 07, 2010	20.05	20.65	19.95	20.52	674,621	+0.47(+2.36%)
Jan 06, 2010	20.10	20.24	19.93	20.05	521,137	-0.08(-0.38%)
Jan 05, 2010	20.15	20.20	19.91	20.13	594,329	-0.04(-0.18%)

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.