Indicators

Commerce Bancshares (NQ: CBSH )

54.26 -0.03 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.56	42.61	41.59	41.68	799,856	-0.83(-1.96%)
Apr 27, 2017	42.94	43.11	42.26	42.51	451,643	-0.34(-0.80%)
Apr 26, 2017	42.42	43.15	40.70	42.86	403,535	+0.43(+1.02%)
Apr 25, 2017	42.65	42.94	42.39	42.42	452,966	+0.02(+0.05%)
Apr 24, 2017	42.68	42.95	42.29	42.40	480,311	+0.71(+1.69%)
Apr 21, 2017	41.67	41.85	41.35	41.70	409,126	+0.00(+0.00%)
Apr 20, 2017	41.26	41.74	41.07	41.70	510,754	+0.71(+1.74%)
Apr 19, 2017	41.04	41.39	40.34	40.98	572,061	+0.12(+0.30%)
Apr 18, 2017	40.46	41.13	40.34	40.86	623,724	-0.06(-0.15%)
Apr 17, 2017	40.26	41.12	39.94	40.92	580,186	+0.79(+1.97%)
Apr 13, 2017	41.54	41.54	39.85	40.13	1,250,269	-1.00(-2.43%)
Apr 12, 2017	41.74	41.74	41.04	41.13	712,615	-0.56(-1.35%)
Apr 11, 2017	41.45	41.75	41.07	41.70	796,625	+0.13(+0.31%)
Apr 10, 2017	42.07	42.29	41.38	41.57	464,702	-0.49(-1.15%)
Apr 07, 2017	41.81	42.17	41.62	42.05	442,257	-0.05(-0.13%)
Apr 06, 2017	41.63	42.32	41.41	42.11	393,871	+0.42(+1.02%)
Apr 05, 2017	42.70	42.92	41.60	41.68	576,724	-0.74(-1.73%)
Apr 04, 2017	42.13	42.65	42.13	42.42	427,024	+0.04(+0.09%)

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.