Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.76	56.98	56.36	56.40	218,426	-0.48(-0.84%)
Nov 27, 2019	56.57	57.09	56.55	56.88	319,677	+0.40(+0.70%)
Nov 26, 2019	56.32	56.68	56.22	56.49	334,127	+0.03(+0.04%)
Nov 25, 2019	56.22	56.79	55.64	56.46	507,689	+0.40(+0.71%)
Nov 22, 2019	56.05	56.43	56.00	56.07	414,986	+0.23(+0.41%)
Nov 21, 2019	55.91	56.11	55.50	55.84	421,216	+0.24(+0.42%)
Nov 20, 2019	55.40	55.85	55.21	55.60	894,549	+0.03(+0.06%)
Nov 19, 2019	55.52	55.70	55.14	55.57	284,308	+0.33(+0.59%)
Nov 18, 2019	55.28	55.28	54.62	55.24	549,508	-0.18(-0.32%)
Nov 15, 2019	55.87	56.00	55.36	55.42	441,012	-0.24(-0.42%)
Nov 14, 2019	55.49	55.81	55.19	55.66	297,737	+0.19(+0.33%)
Nov 13, 2019	55.31	55.81	54.96	55.47	388,668	-0.30(-0.54%)
Nov 12, 2019	55.77	56.00	55.29	55.77	336,806	+0.06(+0.11%)
Nov 11, 2019	55.67	55.92	55.44	55.71	285,892	-0.04(-0.08%)
Nov 08, 2019	55.83	56.10	55.62	55.76	417,601	-0.07(-0.12%)
Nov 07, 2019	56.17	56.36	55.66	55.82	498,077	+0.13(+0.23%)
Nov 06, 2019	55.80	55.89	55.36	55.70	321,460	-0.30(-0.54%)
Nov 05, 2019	55.60	56.13	55.44	56.00	550,729	+0.69(+1.25%)
Nov 04, 2019	55.38	55.56	55.02	55.31	524,954	+0.22(+0.40%)

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.