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 (%)
Jul 31, 2017	43.87	44.44	43.77	44.21	569,039	+0.40(+0.92%)
Jul 28, 2017	43.95	43.95	43.45	43.80	388,818	-0.24(-0.55%)
Jul 27, 2017	44.01	44.34	43.74	44.05	435,257	+0.04(+0.09%)
Jul 26, 2017	45.02	45.02	43.90	44.01	378,240	-1.01(-2.25%)
Jul 25, 2017	44.95	45.12	44.76	45.02	789,204	+0.70(+1.58%)
Jul 24, 2017	43.75	44.36	43.75	44.32	326,139	+0.43(+0.99%)
Jul 21, 2017	43.93	44.19	43.73	43.89	436,951	-0.17(-0.38%)
Jul 20, 2017	44.01	44.19	43.44	44.06	379,102	+0.08(+0.17%)
Jul 19, 2017	43.84	44.16	43.64	43.98	362,441	+0.14(+0.33%)
Jul 18, 2017	43.71	43.93	43.52	43.84	476,806	-0.09(-0.21%)
Jul 17, 2017	44.35	44.35	43.81	43.93	608,944	-0.41(-0.93%)
Jul 14, 2017	44.18	44.63	43.78	44.34	829,993	-0.01(-0.02%)
Jul 13, 2017	44.55	44.55	43.22	44.35	966,320	+1.51(+3.52%)
Jul 12, 2017	42.92	43.23	42.75	42.84	373,922	-0.13(-0.30%)
Jul 11, 2017	43.21	43.23	42.75	42.97	515,590	-0.36(-0.83%)
Jul 10, 2017	43.51	43.64	43.19	43.32	336,075	-0.18(-0.42%)
Jul 07, 2017	43.32	43.68	43.05	43.51	296,837	+0.33(+0.76%)
Jul 06, 2017	43.82	43.96	43.07	43.18	425,701	-0.76(-1.73%)
Jul 05, 2017	44.10	44.19	43.53	43.94	285,933	-0.12(-0.28%)

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.