Indicators

Commerce Bancshares (NQ: CBSH )

52.68 -0.28 (-0.53%)

Streaming Delayed Price Updated: 12:48 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.54	54.79	53.08	54.11	2,033,947	+0.57(+1.07%)
Apr 27, 2023	51.71	53.65	51.71	53.54	685,619	+1.89(+3.66%)
Apr 26, 2023	50.74	51.73	50.60	51.65	726,778	+0.88(+1.74%)
Apr 25, 2023	51.99	52.44	50.58	50.77	551,336	-1.85(-3.52%)
Apr 24, 2023	52.42	53.15	52.29	52.62	413,323	-0.25(-0.48%)
Apr 21, 2023	52.78	53.10	52.17	52.87	497,129	+0.19(+0.37%)
Apr 20, 2023	52.32	53.05	52.30	52.67	508,092	-0.01(-0.02%)
Apr 19, 2023	52.54	52.94	51.52	52.68	855,661	+0.10(+0.18%)
Apr 18, 2023	54.99	55.03	52.16	52.59	725,371	-2.09(-3.83%)
Apr 17, 2023	53.38	54.72	52.95	54.68	606,919	+1.26(+2.36%)
Apr 14, 2023	54.80	55.23	53.10	53.42	563,360	-0.82(-1.52%)
Apr 13, 2023	53.71	54.51	53.25	54.24	627,597	+0.53(+0.99%)
Apr 12, 2023	54.37	55.17	53.40	53.71	527,800	-0.36(-0.66%)
Apr 11, 2023	54.60	54.74	53.98	54.07	488,462	-0.48(-0.89%)
Apr 10, 2023	54.25	55.02	53.91	54.55	476,502	-0.04(-0.07%)
Apr 06, 2023	55.12	55.58	54.32	54.59	724,287	-0.75(-1.35%)
Apr 05, 2023	55.51	56.35	54.90	55.34	558,179	-1.09(-1.94%)
Apr 04, 2023	57.11	57.11	55.74	56.43	415,849	-0.52(-0.92%)

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.