Indicators

Commerce Bancshares (NQ: CBSH )

59.83 -0.22 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.02	35.48	34.80	34.95	503,581	+0.06(+0.17%)
Nov 27, 2015	34.74	35.85	34.58	34.89	281,488	+0.14(+0.39%)
Nov 25, 2015	34.58	34.75	34.75	34.75	414,416	+0.08(+0.24%)
Nov 24, 2015	34.48	34.80	34.11	34.67	470,159	+0.17(+0.49%)
Nov 23, 2015	34.51	34.79	34.39	34.50	338,282	+0.06(+0.17%)
Nov 20, 2015	34.27	34.57	33.94	34.44	306,943	+0.15(+0.44%)
Nov 19, 2015	34.29	34.38	33.98	34.29	358,963	-0.06(-0.19%)
Nov 18, 2015	34.07	34.36	33.68	34.35	496,484	+0.46(+1.36%)
Nov 17, 2015	33.88	34.33	33.75	33.89	505,145	-0.01(-0.04%)
Nov 16, 2015	33.24	33.93	33.24	33.91	558,336	+0.45(+1.34%)
Nov 13, 2015	33.65	33.92	33.40	33.46	372,064	-0.38(-1.13%)
Nov 12, 2015	34.25	34.37	33.82	33.84	451,484	-0.66(-1.93%)
Nov 11, 2015	34.90	35.05	34.43	34.50	332,478	-0.25(-0.73%)
Nov 10, 2015	34.63	34.89	34.29	34.76	671,919	+0.11(+0.31%)
Nov 09, 2015	34.76	34.89	34.36	34.65	648,759	+0.01(+0.02%)
Nov 06, 2015	34.37	35.02	34.32	34.64	580,208	+0.69(+2.02%)
Nov 05, 2015	33.59	34.11	33.50	33.96	422,760	+0.42(+1.25%)
Nov 04, 2015	33.62	33.75	32.79	33.54	419,609	+0.09(+0.28%)
Nov 03, 2015	33.29	33.56	33.19	33.44	563,839	-0.01(-0.02%)

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.