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, 2020	51.86	52.29	49.87	50.80	1,370,995	-2.32(-4.37%)
Feb 27, 2020	52.82	55.21	52.19	53.12	1,100,572	-0.61(-1.13%)
Feb 26, 2020	55.01	55.69	53.66	53.72	502,443	-0.89(-1.63%)
Feb 25, 2020	56.09	56.24	54.42	54.62	871,105	-1.42(-2.54%)
Feb 24, 2020	56.01	56.43	55.75	56.04	605,879	-1.41(-2.45%)
Feb 21, 2020	57.84	58.04	57.03	57.44	776,885	-0.76(-1.30%)
Feb 20, 2020	57.82	58.29	57.39	58.20	382,472	+0.28(+0.49%)
Feb 19, 2020	58.14	58.29	57.91	57.92	376,943	+0.00(+0.00%)
Feb 18, 2020	58.01	58.47	57.62	57.92	405,826	-0.47(-0.80%)
Feb 14, 2020	58.71	58.85	58.31	58.38	444,381	-0.45(-0.76%)
Feb 13, 2020	58.63	58.89	58.42	58.83	428,300	-0.08(-0.14%)
Feb 12, 2020	59.23	59.28	58.68	58.92	383,404	-0.25(-0.42%)
Feb 11, 2020	58.82	59.41	58.43	59.17	452,461	+0.57(+0.97%)
Feb 10, 2020	57.77	58.65	57.77	58.60	244,282	+0.62(+1.08%)
Feb 07, 2020	58.15	58.36	57.86	57.98	440,775	-0.48(-0.83%)
Feb 06, 2020	59.32	59.85	58.35	58.46	561,512	-0.57(-0.97%)
Feb 05, 2020	58.83	59.32	58.80	59.03	686,843	+0.80(+1.37%)
Feb 04, 2020	57.67	58.70	57.57	58.24	817,680	+1.08(+1.89%)

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.