Indicators

Commerce Bancshares (NQ: CBSH )

53.02 -0.93 (-1.72%)

Streaming Delayed Price Updated: 12:11 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.60	20.78	20.52	20.54	591,241	-0.24(-1.14%)
Dec 29, 2011	20.53	20.79	20.42	20.78	357,984	+0.35(+1.71%)
Dec 28, 2011	20.77	20.77	20.41	20.43	389,382	-0.29(-1.40%)
Dec 27, 2011	20.61	20.74	20.53	20.72	408,161	+0.08(+0.39%)
Dec 23, 2011	20.83	20.84	20.56	20.64	480,112	+0.31(+1.54%)
Dec 21, 2011	20.04	20.34	19.91	20.32	571,899	+0.25(+1.26%)
Dec 20, 2011	19.75	20.23	19.72	20.07	1,456,527	+0.64(+3.30%)
Dec 19, 2011	19.96	20.06	19.33	19.43	1,211,024	-0.39(-1.96%)
Dec 16, 2011	19.94	20.34	19.75	19.82	2,135,778	-0.03(-0.16%)
Dec 15, 2011	19.81	19.89	19.59	19.85	642,439	+0.26(+1.35%)
Dec 14, 2011	19.60	19.83	19.41	19.59	663,016	-0.11(-0.55%)
Dec 13, 2011	20.08	20.21	19.58	19.69	543,356	-0.22(-1.11%)
Dec 12, 2011	20.05	20.07	19.76	19.91	628,702	-0.40(-1.99%)
Dec 09, 2011	19.75	20.36	19.75	20.32	742,163	+0.71(+3.60%)
Dec 08, 2011	20.04	20.14	19.56	19.61	530,710	-0.61(-3.01%)
Dec 07, 2011	20.02	20.25	19.55	20.22	1,278,829	+0.11(+0.56%)
Dec 06, 2011	20.25	20.31	20.05	20.11	695,775	-0.22(-1.06%)
Dec 05, 2011	20.29	20.53	20.12	20.32	1,080,375	+0.29(+1.43%)
Dec 02, 2011	20.09	20.31	19.94	20.04	819,845	+0.18(+0.90%)

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.