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 (%)
Jan 31, 2022	64.05	65.72		65.49	810,439	+0.90(+1.40%)
Jan 28, 2022	63.66	64.59	62.99	64.59	332,520	+0.93(+1.46%)
Jan 27, 2022	65.07	66.16	63.30	63.65	299,321	-1.19(-1.83%)
Jan 26, 2022	65.80	66.78	64.42	64.84	388,172	-0.80(-1.22%)
Jan 25, 2022	65.92	66.41	64.24	65.64	542,620	-0.61(-0.92%)
Jan 24, 2022	63.59	66.44	63.52	66.25	519,967	+1.63(+2.51%)
Jan 21, 2022	65.37	66.39	64.49	64.62	462,542	-0.86(-1.32%)
Jan 20, 2022	67.23	68.01	65.45	65.49	507,939	-1.54(-2.30%)
Jan 19, 2022	69.88	69.88	66.99	67.03	394,480	-2.50(-3.59%)
Jan 18, 2022	70.79	71.01	69.30	69.53	378,595	-1.27(-1.80%)
Jan 14, 2022				70.80	0	+1.50(+2.17%)
Jan 13, 2022	69.45	70.08	69.20	69.30	251,105	-0.05(-0.07%)
Jan 12, 2022	69.56	70.03	68.86	69.35	497,110	-0.35(-0.50%)
Jan 11, 2022	70.08	70.08	68.67	69.70	574,296	-0.07(-0.10%)
Jan 10, 2022	70.20	70.30	69.33	69.77	444,629	+0.04(+0.05%)
Jan 07, 2022	68.81	69.83	68.28	69.73	397,544	+1.27(+1.86%)
Jan 06, 2022	67.53	68.62	67.37	68.45	293,847	+1.63(+2.43%)
Jan 05, 2022	67.70	68.12	66.77	66.83	326,657	-0.77(-1.14%)
Jan 04, 2022	66.05	68.11	66.05	67.60	381,159	+1.60(+2.42%)

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.