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 26, 2021	67.12	67.99	65.96	66.07	637,315	-1.69(-2.49%)
Feb 25, 2021	70.27	70.58	67.62	67.76	457,380	-1.61(-2.32%)
Feb 24, 2021	67.74	69.56	67.05	69.36	1,787,128	+2.21(+3.30%)
Feb 23, 2021	66.29	67.25	65.88	67.15	731,084	+0.88(+1.33%)
Feb 22, 2021	66.29	66.88	66.04	66.27	620,959	+0.26(+0.39%)
Feb 19, 2021	65.54	66.41	65.54	66.01	358,881	+0.70(+1.07%)
Feb 18, 2021	65.04	65.96	65.04	65.31	407,099	-0.35(-0.53%)
Feb 17, 2021	66.18	66.65	65.44	65.66	312,305	-0.57(-0.86%)
Feb 16, 2021	65.95	66.39	65.30	66.23	406,107	+0.72(+1.10%)
Feb 12, 2021	65.38	66.03	64.36	65.51	237,312	+0.30(+0.47%)
Feb 11, 2021	64.33	65.52	64.27	65.21	367,888	+0.47(+0.73%)
Feb 10, 2021	66.04	66.49	64.63	64.73	434,177	-1.16(-1.76%)
Feb 09, 2021	64.64	66.04	64.51	65.89	427,076	+1.26(+1.95%)
Feb 08, 2021	63.73	64.65	63.41	64.63	362,060	+1.21(+1.91%)
Feb 05, 2021	63.50	63.77	62.69	63.42	229,917	+0.48(+0.77%)
Feb 04, 2021	61.28	63.11	61.28	62.94	484,695	+1.81(+2.96%)
Feb 03, 2021	60.98	61.37	60.21	61.13	298,626	+0.25(+0.41%)
Feb 02, 2021	61.27	61.27	60.27	60.88	461,864	+0.27(+0.44%)

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.