Indicators

Commerce Bancshares (NQ: CBSH )

54.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.88	44.45	43.78	44.22	568,899	+0.40(+0.92%)
Jul 28, 2017	43.96	43.96	43.47	43.82	388,722	-0.24(-0.55%)
Jul 27, 2017	44.02	44.35	43.75	44.06	435,150	+0.04(+0.09%)
Jul 26, 2017	45.03	45.03	43.91	44.02	378,147	-1.01(-2.25%)
Jul 25, 2017	44.96	45.13	44.77	45.03	789,008	+0.70(+1.58%)
Jul 24, 2017	43.76	44.37	43.76	44.33	326,058	+0.43(+0.99%)
Jul 21, 2017	43.94	44.20	43.74	43.90	436,843	-0.17(-0.38%)
Jul 20, 2017	44.02	44.20	43.45	44.07	379,008	+0.08(+0.17%)
Jul 19, 2017	43.85	44.17	43.65	43.99	362,352	+0.14(+0.33%)
Jul 18, 2017	43.72	43.94	43.53	43.85	476,688	-0.09(-0.21%)
Jul 17, 2017	44.36	44.36	43.82	43.94	608,794	-0.41(-0.93%)
Jul 14, 2017	44.19	44.64	43.79	44.35	829,788	-0.01(-0.02%)
Jul 13, 2017	44.56	44.56	43.23	44.36	966,080	+1.51(+3.52%)
Jul 12, 2017	42.93	43.24	42.76	42.85	373,830	-0.13(-0.30%)
Jul 11, 2017	43.22	43.24	42.76	42.98	515,462	-0.36(-0.83%)
Jul 10, 2017	43.52	43.65	43.20	43.34	335,992	-0.18(-0.42%)
Jul 07, 2017	43.34	43.69	43.06	43.52	296,763	+0.33(+0.76%)
Jul 06, 2017	43.83	43.98	43.08	43.19	425,596	-0.76(-1.73%)
Jul 05, 2017	44.11	44.20	43.54	43.95	285,863	-0.12(-0.28%)

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.