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 (%)
Oct 31, 2012	20.90	20.90	20.67	20.89	514,241	-0.01(-0.05%)
Oct 26, 2012	20.94	20.90	20.90	20.90	732,367	-0.05(-0.24%)
Oct 25, 2012	20.88	20.98	20.77	20.95	558,588	+0.16(+0.79%)
Oct 24, 2012	20.93	20.93	20.73	20.78	475,944	+0.02(+0.08%)
Oct 23, 2012	20.59	20.88	20.49	20.77	1,616,598	+0.10(+0.48%)
Oct 19, 2012	20.80	20.90	20.67	20.67	2,877,258	-0.04(-0.19%)
Oct 18, 2012	20.64	20.82	20.49	20.71	1,061,393	+0.13(+0.61%)
Oct 17, 2012	20.57	20.74	20.45	20.58	1,625,588	-0.07(-0.32%)
Oct 16, 2012	21.15	21.15	20.44	20.65	2,614,185	-0.72(-3.36%)
Oct 15, 2012	21.49	21.65	21.31	21.36	1,920,172	-0.10(-0.46%)
Oct 12, 2012	22.04	22.07	21.39	21.46	1,122,970	-0.66(-3.00%)
Oct 11, 2012	22.16	22.21	22.01	22.13	437,679	+0.12(+0.55%)
Oct 10, 2012	22.00	22.10	21.91	22.01	376,595	+0.07(+0.33%)
Oct 09, 2012	22.14	22.14	21.84	21.93	702,662	-0.01(-0.03%)
Oct 08, 2012	22.01	22.01	21.82	21.94	509,421	-0.10(-0.47%)
Oct 05, 2012	22.08	22.20	21.92	22.04	435,043	+0.01(+0.05%)
Oct 04, 2012	21.99	22.09	21.87	22.03	834,651	+0.13(+0.60%)
Oct 03, 2012	21.98	22.08	21.82	21.90	411,943	-0.02(-0.08%)
Oct 02, 2012	21.98	22.14	21.80	21.92	512,639	-0.07(-0.30%)

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.