Indicators

Commerce Bancshares (NQ: CBSH )

52.48 -0.48 (-0.92%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.68	49.46	48.67	49.23	690,187	+0.68(+1.41%)
Jun 27, 2019	47.67	48.59	47.67	48.54	480,224	+0.98(+2.06%)
Jun 26, 2019	47.34	47.90	47.34	47.56	451,887	+0.39(+0.82%)
Jun 25, 2019	47.36	47.54	46.73	47.17	449,119	-0.14(-0.30%)
Jun 24, 2019	47.85	48.24	47.30	47.31	433,139	-0.44(-0.92%)
Jun 21, 2019	48.13	48.41	47.69	47.75	805,198	-0.25(-0.52%)
Jun 20, 2019	48.45	48.45	47.51	48.00	334,842	-0.10(-0.21%)
Jun 19, 2019	48.59	48.90	48.01	48.10	465,301	-0.31(-0.63%)
Jun 18, 2019	48.13	48.68	47.97	48.40	438,282	+0.34(+0.70%)
Jun 17, 2019	49.00	49.13	47.92	48.06	589,138	-0.87(-1.79%)
Jun 14, 2019	48.53	49.05	48.45	48.94	311,584	+0.29(+0.59%)
Jun 13, 2019	48.84	49.08	48.38	48.65	293,771	+0.05(+0.10%)
Jun 12, 2019	48.78	49.04	48.44	48.60	414,651	-0.12(-0.24%)
Jun 11, 2019	48.99	49.20	48.48	48.72	190,066	+0.05(+0.10%)
Jun 10, 2019	49.02	49.34	48.59	48.67	328,312	+0.06(+0.12%)
Jun 07, 2019	48.56	48.70	48.17	48.61	279,104	+0.01(+0.02%)
Jun 06, 2019	48.63	48.82	48.31	48.60	348,684	+0.08(+0.17%)
Jun 05, 2019	48.53	48.92	47.70	48.52	484,316	+0.07(+0.15%)
Jun 04, 2019	47.62	48.47	47.50	48.44	414,328	+1.41(+3.00%)

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.