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 (%)
Jan 30, 2004	18.81	18.84	18.60	18.74	229,461	-0.03(-0.14%)
Jan 29, 2004	18.85	18.87	18.67	18.77	284,803	-0.08(-0.45%)
Jan 28, 2004	18.90	19.01	18.82	18.85	589,185	-0.02(-0.12%)
Jan 27, 2004	18.77	18.88	18.72	18.87	411,673	+0.03(+0.18%)
Jan 26, 2004	18.77	18.85	18.55	18.84	517,919	+0.13(+0.72%)
Jan 23, 2004	18.63	18.77	18.61	18.71	456,312	+0.08(+0.45%)
Jan 22, 2004	18.65	18.70	18.52	18.62	408,801	-0.02(-0.12%)
Jan 21, 2004	18.15	18.64	18.09	18.64	533,582	+0.58(+3.20%)
Jan 20, 2004	17.86	18.14	17.86	18.07	540,108	+0.09(+0.49%)
Jan 16, 2004	17.68	18.07	17.64	17.98	2,246,320	+0.43(+2.42%)
Jan 15, 2004	17.54	17.63	17.42	17.55	600,510	+0.13(+0.75%)
Jan 14, 2004	17.37	17.62	17.34	17.42	503,974	-0.01(-0.04%)
Jan 13, 2004	17.58	17.67	17.14	17.43	335,400	-0.17(-0.98%)
Jan 12, 2004	17.79	17.84	17.55	17.60	394,877	-0.25(-1.37%)
Jan 09, 2004	18.08	18.10	17.76	17.85	217,333	-0.23(-1.29%)
Jan 08, 2004	18.18	18.34	18.02	18.08	229,437	-0.09(-0.51%)
Jan 07, 2004	18.36	18.45	17.73	18.17	403,390	-0.25(-1.35%)
Jan 06, 2004	18.57	18.57	18.10	18.42	463,621	-0.03(-0.19%)
Jan 05, 2004	18.48	18.56	18.39	18.46	178,034	-0.03(-0.17%)

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.