Indicators

Commerce Bancshares (NQ: CBSH )

53.09 -0.86 (-1.58%)

Streaming Delayed Price Updated: 11:29 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.93	19.04	18.89	18.98	359,669	-0.04(-0.19%)
Feb 25, 2005	18.77	19.04	18.77	19.02	140,762	+0.18(+0.96%)
Feb 24, 2005	18.88	18.96	18.77	18.84	216,927	+0.02(+0.11%)
Feb 23, 2005	18.95	19.20	18.72	18.82	437,578	-0.16(-0.87%)
Feb 22, 2005	19.08	19.25	18.89	18.98	204,600	-0.18(-0.94%)
Feb 18, 2005	19.63	19.67	19.13	19.17	357,242	-0.40(-2.04%)
Feb 17, 2005	19.48	19.68	19.39	19.57	297,895	-0.01(-0.05%)
Feb 16, 2005	19.54	19.64	19.50	19.58	138,631	+0.00(+0.00%)
Feb 15, 2005	19.66	19.72	19.51	19.58	267,275	-0.14(-0.73%)
Feb 14, 2005	19.48	19.78	19.38	19.72	493,304	+0.17(+0.88%)
Feb 11, 2005	19.44	19.61	19.44	19.55	334,304	-0.02(-0.12%)
Feb 10, 2005	19.45	19.70	19.45	19.57	295,947	-0.02(-0.10%)
Feb 09, 2005	19.62	19.73	19.47	19.59	365,058	+0.06(+0.31%)
Feb 08, 2005	19.62	19.77	19.46	19.53	332,774	-0.18(-0.90%)
Feb 07, 2005	19.48	19.74	19.43	19.71	308,874	+0.14(+0.74%)
Feb 04, 2005	19.40	19.56	19.39	19.56	324,078	+0.10(+0.52%)
Feb 03, 2005	19.35	19.66	19.35	19.46	413,881	-0.05(-0.25%)
Feb 02, 2005	19.21	19.56	19.21	19.51	255,646	+0.19(+0.98%)

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.