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 (%)
Dec 31, 2018	45.87	46.18	45.34	46.11	706,477	+0.61(+1.35%)
Dec 28, 2018	45.44	46.11	45.24	45.50	672,981	+0.07(+0.16%)
Dec 27, 2018	44.86	45.44	43.97	45.42	717,041	-0.05(-0.11%)
Dec 26, 2018	43.86	45.52	43.70	45.47	439,939	+1.78(+4.08%)
Dec 24, 2018	44.22	44.47	43.68	43.69	296,331	-0.85(-1.91%)
Dec 21, 2018	45.14	45.46	44.22	44.54	1,434,593	-0.60(-1.32%)
Dec 20, 2018	45.21	45.64	44.72	45.14	691,899	-0.37(-0.81%)
Dec 19, 2018	46.63	47.04	45.23	45.51	750,384	-1.07(-2.30%)
Dec 18, 2018	47.58	47.93	46.41	46.58	495,167	-0.70(-1.47%)
Dec 17, 2018	47.40	48.60	47.16	47.27	584,753	-0.21(-0.45%)
Dec 14, 2018	47.57	48.25	47.35	47.48	646,086	-0.37(-0.77%)
Dec 13, 2018	48.59	48.64	47.83	47.85	475,716	-0.61(-1.25%)
Dec 12, 2018	48.81	49.16	48.24	48.46	683,127	+0.33(+0.68%)
Dec 11, 2018	48.94	49.18	47.93	48.13	434,373	-0.17(-0.36%)
Dec 10, 2018	48.99	49.25	47.83	48.30	449,425	-0.86(-1.75%)
Dec 07, 2018	49.61	50.09	48.72	49.16	591,319	-0.31(-0.63%)
Dec 06, 2018	48.78	49.59	48.42	49.47	815,041	-0.11(-0.21%)
Dec 04, 2018	51.35	51.44	49.04	49.58	626,649	-1.85(-3.59%)

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.