Indicators

Commerce Bancshares (NQ: CBSH )

52.71 -0.24 (-0.45%)

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.22	19.29	19.10	19.27	658,951	+0.08(+0.41%)
Oct 28, 2010	19.24	19.35	19.12	19.19	910,866	+0.08(+0.44%)
Oct 27, 2010	18.97	19.37	18.94	19.10	818,295	+0.07(+0.38%)
Oct 25, 2010	19.42	19.42	19.01	19.03	498,131	-0.21(-1.11%)
Oct 22, 2010	19.21	19.30	19.10	19.24	577,370	+0.12(+0.63%)
Oct 21, 2010	19.29	19.38	18.98	19.12	679,095	-0.06(-0.30%)
Oct 20, 2010	19.21	19.29	19.02	19.18	779,305	+0.01(+0.03%)
Oct 19, 2010	19.17	19.52	19.02	19.18	996,476	-0.17(-0.89%)
Oct 18, 2010	19.07	19.35	19.07	19.35	1,001,732	+0.31(+1.65%)
Oct 15, 2010	19.17	19.32	18.87	19.04	1,113,194	-0.12(-0.63%)
Oct 14, 2010	19.73	19.85	18.92	19.16	1,911,189	-0.60(-3.02%)
Oct 13, 2010	19.92	20.00	19.72	19.75	1,045,993	-0.09(-0.47%)
Oct 12, 2010	19.78	19.91	19.68	19.85	696,613	+0.07(+0.37%)
Oct 11, 2010	19.90	19.90	19.75	19.77	322,136	-0.17(-0.84%)
Oct 08, 2010	20.09	20.09	19.79	19.94	402,874	-0.10(-0.50%)
Oct 07, 2010	20.25	20.33	19.94	20.04	494,248	-0.08(-0.39%)
Oct 06, 2010	20.19	20.19	20.01	20.12	401,847	-0.07(-0.34%)
Oct 05, 2010	19.84	20.30	19.69	20.19	1,092,898	+0.54(+2.77%)
Oct 04, 2010	19.58	19.81	19.56	19.64	670,681	-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.