Indicators

Commerce Bancshares (NQ: CBSH )

54.45 -0.53 (-0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.14	15.50	14.95	15.33	1,458,055	+0.26(+1.72%)
May 28, 2009	14.83	15.08	14.53	15.07	1,535,449	+0.47(+3.25%)
May 27, 2009	15.31	15.31	14.60	14.60	1,728,869	-0.71(-4.66%)
May 26, 2009	14.75	15.35	14.75	15.31	1,814,328	+0.50(+3.36%)
May 22, 2009	15.07	15.17	14.77	14.82	1,267,002	-0.20(-1.33%)
May 21, 2009	15.20	15.33	14.81	15.02	1,499,521	-0.22(-1.48%)
May 20, 2009	16.22	16.46	15.19	15.24	1,703,165	-0.62(-3.88%)
May 19, 2009	16.43	16.55	15.85	15.86	1,558,193	-0.71(-4.31%)
May 18, 2009	15.97	16.62	15.97	16.57	1,578,912	+0.84(+5.34%)
May 15, 2009	15.85	16.03	15.59	15.73	1,571,135	-0.31(-1.95%)
May 14, 2009	15.93	16.29	15.75	16.04	1,777,019	+0.11(+0.71%)
May 13, 2009	16.25	16.40	15.87	15.93	1,762,004	-0.59(-3.55%)
May 12, 2009	16.86	17.17	16.22	16.52	1,358,447	-0.10(-0.59%)
May 11, 2009	17.19	17.24	16.59	16.61	2,151,675	-0.98(-5.58%)
May 08, 2009	17.09	17.60	16.93	17.60	1,791,195	+0.74(+4.38%)
May 07, 2009	17.44	17.59	16.78	16.86	2,174,386	-0.50(-2.87%)
May 06, 2009	16.87	17.43	16.66	17.36	2,117,220	+0.75(+4.50%)
May 05, 2009	16.89	16.95	16.34	16.61	1,827,293	-0.42(-2.47%)
May 04, 2009	16.55	17.07	15.92	17.03	2,440,572	+1.24(+7.86%)

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.