Indicators

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.30	23.38	23.00	23.07	508,612	-0.24(-1.04%)
Apr 27, 2012	23.30	23.37	23.09	23.31	613,895	+0.06(+0.27%)
Apr 26, 2012	23.08	23.30	23.08	23.24	795,880	+0.08(+0.35%)
Apr 25, 2012	23.18	23.35	23.06	23.16	574,165	+0.17(+0.73%)
Apr 24, 2012	22.74	23.09	22.74	23.00	514,765	+0.24(+1.04%)
Apr 23, 2012	22.73	22.82	22.62	22.76	768,593	-0.17(-0.73%)
Apr 20, 2012	23.04	23.23	22.92	22.93	651,204	+0.11(+0.48%)
Apr 19, 2012	22.94	23.07	22.66	22.82	800,476	-0.09(-0.40%)
Apr 18, 2012	23.14	23.18	22.84	22.91	724,373	-0.36(-1.56%)
Apr 17, 2012	23.14	23.43	23.10	23.27	895,193	+0.25(+1.07%)
Apr 16, 2012	23.00	23.16	22.85	23.03	866,950	+0.16(+0.68%)
Apr 13, 2012	23.15	23.19	22.85	22.87	1,083,371	-0.18(-0.77%)
Apr 12, 2012	22.64	23.24	22.46	23.05	1,074,624	+0.52(+2.30%)
Apr 11, 2012	22.61	22.65	22.42	22.53	723,083	+0.21(+0.93%)
Apr 10, 2012	22.61	22.61	22.21	22.32	1,082,635	-0.22(-1.00%)
Apr 09, 2012	22.56	22.71	22.45	22.55	617,126	-0.36(-1.56%)
Apr 05, 2012	22.97	23.15	22.85	22.90	498,592	-0.14(-0.62%)
Apr 04, 2012	23.20	23.39	22.90	23.05	735,064	-0.45(-1.93%)
Apr 03, 2012	23.46	23.52	23.24	23.50	624,973	+0.12(+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.