Indicators

Commerce Bancshares (NQ: CBSH )

52.67 -0.29 (-0.55%)

Streaming Delayed Price Updated: 12:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.96	22.03	21.67	21.73	539,811	-0.23(-1.04%)
Apr 27, 2012	21.96	22.02	21.76	21.96	651,552	+0.06(+0.27%)
Apr 26, 2012	21.74	21.95	21.74	21.90	844,701	+0.08(+0.35%)
Apr 25, 2012	21.84	22.00	21.73	21.82	609,385	+0.16(+0.73%)
Apr 24, 2012	21.43	21.76	21.43	21.67	546,341	+0.22(+1.04%)
Apr 23, 2012	21.41	21.50	21.32	21.45	815,740	-0.16(-0.73%)
Apr 20, 2012	21.71	21.88	21.60	21.60	691,150	+0.10(+0.48%)
Apr 19, 2012	21.61	21.73	21.35	21.50	849,578	-0.09(-0.40%)
Apr 18, 2012	21.80	21.84	21.52	21.59	768,807	-0.34(-1.56%)
Apr 17, 2012	21.80	22.08	21.77	21.93	950,106	+0.23(+1.07%)
Apr 16, 2012	21.67	21.82	21.53	21.69	920,130	+0.15(+0.68%)
Apr 13, 2012	21.81	21.85	21.53	21.55	1,149,827	-0.17(-0.77%)
Apr 12, 2012	21.33	21.90	21.16	21.72	1,140,543	+0.49(+2.30%)
Apr 11, 2012	21.30	21.34	21.12	21.23	767,439	+0.20(+0.93%)
Apr 10, 2012	21.30	21.30	20.93	21.03	1,149,045	-0.21(-1.00%)
Apr 09, 2012	21.26	21.40	21.15	21.24	654,981	-0.34(-1.56%)
Apr 05, 2012	21.64	21.81	21.53	21.58	529,176	-0.14(-0.62%)
Apr 04, 2012	21.86	22.04	21.58	21.72	780,154	-0.43(-1.93%)
Apr 03, 2012	22.11	22.16	21.90	22.14	663,310	+0.11(+0.49%)

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.