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 (%)
Sep 29, 2017	43.92	44.70	43.92	44.20	740,310	+0.28(+0.63%)
Sep 28, 2017	43.93	44.13	43.27	43.92	541,568	+0.08(+0.17%)
Sep 27, 2017	43.84	44.06	43.29	43.85	829,797	+0.68(+1.58%)
Sep 26, 2017	43.17	43.40	43.01	43.17	1,073,219	+0.13(+0.30%)
Sep 25, 2017	43.23	43.46	42.86	43.04	506,470	-0.18(-0.41%)
Sep 22, 2017	43.17	43.40	43.01	43.21	419,222	-0.03(-0.07%)
Sep 21, 2017	43.14	43.40	43.12	43.24	368,090	+0.09(+0.21%)
Sep 20, 2017	42.83	43.27	42.44	43.15	629,991	+0.39(+0.91%)
Sep 19, 2017	42.58	42.97	42.58	42.76	436,182	+0.08(+0.20%)
Sep 18, 2017	42.37	42.71	42.29	42.68	335,632	+0.47(+1.11%)
Sep 15, 2017	41.85	42.35	41.65	42.21	1,396,101	+0.35(+0.84%)
Sep 14, 2017	42.24	42.40	41.74	41.86	410,371	-0.22(-0.53%)
Sep 13, 2017	41.67	42.19	41.57	42.08	370,918	+0.12(+0.29%)
Sep 12, 2017	41.57	41.97	41.41	41.96	515,231	+0.57(+1.37%)
Sep 11, 2017	41.08	41.73	41.08	41.39	499,723	+0.68(+1.67%)
Sep 08, 2017	40.01	40.99	39.85	40.71	436,529	+0.64(+1.58%)
Sep 07, 2017	40.84	40.93	39.71	40.08	323,681	-0.81(-1.99%)
Sep 06, 2017	41.07	41.32	40.79	40.89	243,396	-0.05(-0.13%)
Sep 05, 2017	41.83	41.97	40.87	40.94	279,224	-1.17(-2.79%)

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.