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 28, 2018	45.30	45.45	44.35	44.37	522,716	-0.68(-1.50%)
Feb 27, 2018	45.61	46.04	45.04	45.05	819,300	-0.08(-0.17%)
Feb 26, 2018	45.21	45.21	44.71	45.12	778,372	+0.06(+0.14%)
Feb 23, 2018	44.64	45.34	44.57	45.06	628,791	+0.59(+1.33%)
Feb 22, 2018			44.42	44.47	676,923	-0.74(-1.65%)
Feb 21, 2018	44.85	45.71	44.53	45.21	421,855	+0.38(+0.86%)
Feb 20, 2018	45.34	45.71	44.72	44.83	567,993	-0.58(-1.29%)
Feb 16, 2018		45.41	45.41	45.41	0	+0.06(+0.14%)
Feb 15, 2018		45.43	45.17	45.35	588,681	+0.12(+0.27%)
Feb 14, 2018	44.09	45.28	44.02	45.23	655,741	+1.05(+2.38%)
Feb 13, 2018	43.80	44.19	43.69	44.18	379,536	+0.25(+0.58%)
Feb 12, 2018	43.92	44.29	43.53	43.92	435,588	+0.23(+0.53%)
Feb 09, 2018	43.33	43.95	42.60	43.69	602,901	+0.72(+1.68%)
Feb 08, 2018	44.31	44.31	42.97	42.97	508,803	-1.17(-2.65%)
Feb 07, 2018	43.62	44.27	43.62	44.14	695,388	+0.42(+0.97%)
Feb 06, 2018	42.80	43.86	42.29	43.72	1,084,932	-0.43(-0.97%)
Feb 05, 2018	44.68	45.23	43.47	44.15	543,853	-0.99(-2.20%)
Feb 02, 2018	45.22	45.63	45.02	45.14	612,105	-0.19(-0.42%)

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.