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 (%)
Feb 29, 2012	21.08	21.20	20.72	20.80	925,204	-0.22(-1.03%)
Feb 28, 2012	21.36	21.36	20.93	21.02	809,188	-0.29(-1.37%)
Feb 27, 2012	20.91	21.37	20.75	21.31	676,971	+0.25(+1.18%)
Feb 24, 2012	21.26	21.26	21.00	21.06	494,653	-0.15(-0.69%)
Feb 23, 2012	20.90	21.26	20.73	21.21	726,788	+0.36(+1.73%)
Feb 22, 2012	21.25	21.25	20.81	20.85	603,699	-0.41(-1.93%)
Feb 21, 2012	21.41	21.41	21.08	21.26	511,308	-0.09(-0.40%)
Feb 17, 2012	21.42	21.44	21.20	21.34	612,989	+0.06(+0.28%)
Feb 16, 2012	20.79	21.31	20.66	21.28	806,051	+0.52(+2.49%)
Feb 15, 2012	20.76	20.98	20.63	20.77	593,790	+0.14(+0.68%)
Feb 14, 2012	20.78	20.87	20.51	20.63	573,861	-0.18(-0.88%)
Feb 13, 2012	20.78	20.82	20.56	20.81	648,666	+0.25(+1.21%)
Feb 10, 2012	20.86	20.86	20.40	20.56	1,334,269	-0.45(-2.13%)
Feb 09, 2012	20.97	21.05	20.72	21.01	665,440	+0.09(+0.41%)
Feb 08, 2012	21.01	21.05	20.78	20.92	665,165	-0.05(-0.23%)
Feb 07, 2012	21.09	21.13	20.88	20.97	1,131,213	-0.12(-0.56%)
Feb 06, 2012	21.41	21.41	21.01	21.09	837,869	-0.38(-1.77%)
Feb 03, 2012	21.36	21.55	21.33	21.47	924,265	+0.32(+1.52%)
Feb 02, 2012	21.36	21.36	21.07	21.15	927,487	-0.12(-0.58%)

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.