Indicators

Commerce Bancshares (NQ: CBSH )

53.17 -0.78 (-1.45%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.90	19.40	18.90	19.33	404,179	+0.37(+1.93%)
Jan 28, 2005	18.90	19.08	18.82	18.97	408,861	-0.02(-0.08%)
Jan 27, 2005	19.06	19.24	18.91	18.98	407,130	-0.12(-0.63%)
Jan 26, 2005	18.90	19.27	18.86	19.11	1,042,761	+0.29(+1.56%)
Jan 25, 2005	19.16	19.31	18.77	18.81	1,235,228	-0.41(-2.13%)
Jan 24, 2005	19.39	19.41	19.13	19.22	444,751	-0.12(-0.60%)
Jan 21, 2005	19.25	19.36	19.25	19.34	459,109	-0.04(-0.21%)
Jan 20, 2005	19.25	19.38	19.17	19.38	389,961	+0.16(+0.82%)
Jan 19, 2005	19.07	19.36	19.07	19.22	457,485	+0.08(+0.40%)
Jan 18, 2005	18.82	19.19	18.63	19.15	792,010	+0.17(+0.89%)
Jan 14, 2005	19.04	19.08	18.71	18.98	515,749	-0.06(-0.34%)
Jan 13, 2005	18.81	19.24	18.78	19.04	919,387	-0.05(-0.25%)
Jan 12, 2005	19.13	19.22	18.97	19.09	157,578	-0.18(-0.94%)
Jan 11, 2005	19.15	19.34	19.15	19.27	166,862	+0.01(+0.04%)
Jan 10, 2005	19.32	19.32	19.13	19.26	183,969	+0.04(+0.23%)
Jan 07, 2005	19.32	19.41	19.22	19.22	146,214	-0.15(-0.79%)
Jan 06, 2005	19.48	19.48	19.31	19.37	195,930	+0.02(+0.08%)
Jan 05, 2005	19.50	19.51	19.31	19.36	321,546	-0.17(-0.89%)
Jan 04, 2005	19.79	19.81	19.51	19.53	141,950	-0.21(-1.04%)

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.