Indicators

Commerce Bancshares (NQ: CBSH )

53.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.21	19.28	19.10	19.26	659,115	+0.08(+0.41%)
Oct 28, 2010	19.23	19.35	19.12	19.18	911,091	+0.08(+0.44%)
Oct 27, 2010	18.97	19.37	18.93	19.10	818,498	+0.07(+0.38%)
Oct 25, 2010	19.41	19.41	19.01	19.03	498,255	-0.21(-1.11%)
Oct 22, 2010	19.21	19.30	19.10	19.24	577,513	+0.12(+0.63%)
Oct 21, 2010	19.28	19.38	18.98	19.12	679,263	-0.06(-0.30%)
Oct 20, 2010	19.21	19.29	19.02	19.18	779,498	+0.01(+0.03%)
Oct 19, 2010	19.17	19.51	19.02	19.17	996,723	-0.17(-0.89%)
Oct 18, 2010	19.06	19.34	19.06	19.34	1,001,981	+0.31(+1.65%)
Oct 15, 2010	19.16	19.31	18.87	19.03	1,113,470	-0.12(-0.63%)
Oct 14, 2010	19.73	19.85	18.92	19.15	1,911,663	-0.60(-3.02%)
Oct 13, 2010	19.91	20.00	19.72	19.75	1,046,252	-0.09(-0.47%)
Oct 12, 2010	19.77	19.91	19.67	19.84	696,785	+0.07(+0.37%)
Oct 11, 2010	19.89	19.89	19.74	19.77	322,216	-0.17(-0.84%)
Oct 08, 2010	20.09	20.09	19.78	19.94	402,974	-0.10(-0.50%)
Oct 07, 2010	20.25	20.33	19.94	20.03	494,370	-0.08(-0.39%)
Oct 06, 2010	20.19	20.19	20.01	20.11	401,947	-0.07(-0.34%)
Oct 05, 2010	19.83	20.29	19.69	20.18	1,093,168	+0.54(+2.77%)
Oct 04, 2010	19.58	19.80	19.55	19.64	670,847	-0.05(-0.27%)

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.