Indicators

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.77	20.18	19.65	19.65	1,051,173	-0.03(-0.13%)
Sep 29, 2010	19.51	19.89	19.44	19.68	933,915	+0.06(+0.29%)
Sep 28, 2010	19.69	19.71	19.41	19.62	700,165	+0.04(+0.19%)
Sep 27, 2010	19.98	20.02	19.56	19.58	545,764	-0.35(-1.73%)
Sep 24, 2010	19.71	19.93	19.57	19.93	543,291	+0.48(+2.45%)
Sep 23, 2010	19.61	19.85	19.43	19.45	910,646	-0.23(-1.17%)
Sep 22, 2010	19.85	19.95	19.67	19.68	776,267	-0.17(-0.84%)
Sep 21, 2010	20.08	20.23	19.83	19.85	609,912	-0.26(-1.27%)
Sep 20, 2010	19.65	20.16	19.65	20.11	637,493	+0.42(+2.12%)
Sep 17, 2010	19.86	19.93	19.60	19.69	1,076,017	-0.11(-0.55%)
Sep 15, 2010	19.59	19.91	19.52	19.80	538,703	+0.12(+0.61%)
Sep 14, 2010	19.90	19.98	19.46	19.68	537,498	-0.22(-1.10%)
Sep 13, 2010	19.76	19.96	19.63	19.90	425,037	+0.28(+1.44%)
Sep 10, 2010	19.56	19.74	19.51	19.62	442,469	+0.04(+0.21%)
Sep 09, 2010	19.60	19.74	19.41	19.57	536,191	+0.21(+1.11%)
Sep 08, 2010	19.16	19.44	19.16	19.36	912,870	+0.28(+1.45%)
Sep 07, 2010	19.47	19.47	19.07	19.08	629,688	-0.45(-2.29%)
Sep 03, 2010	19.46	19.55	19.34	19.53	471,015	+0.29(+1.51%)
Sep 02, 2010	19.09	19.30	18.98	19.24	876,323	+0.20(+1.06%)

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.