Indicators

Commerce Bancshares (NQ: CBSH )

53.07 -0.88 (-1.63%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.78	45.05	44.42	44.60	618,812	-0.54(-1.21%)
Feb 27, 2017	44.70	45.21	44.66	45.14	446,400	+0.36(+0.79%)
Feb 24, 2017	44.57	44.80	44.33	44.79	452,169	-0.29(-0.64%)
Feb 23, 2017	45.34	45.50	44.57	45.07	498,841	-0.32(-0.70%)
Feb 22, 2017	44.96	45.52	44.96	45.39	781,161	+0.27(+0.60%)
Feb 21, 2017	44.95	45.16	44.82	45.12	528,876	+0.45(+1.00%)
Feb 17, 2017		44.67	44.67	44.67	0	+0.30(+0.68%)
Feb 16, 2017	44.11	44.38	43.89	44.37	449,714	+0.17(+0.38%)
Feb 15, 2017	44.01	44.28	43.83	44.20	444,525	+0.27(+0.62%)
Feb 14, 2017	43.15	44.01	43.02	43.93	589,321	+0.75(+1.73%)
Feb 13, 2017	42.93	43.39	42.93	43.18	490,927	+0.44(+1.03%)
Feb 10, 2017	42.71	42.80	42.28	42.74	480,484	+0.36(+0.84%)
Feb 09, 2017	42.42	42.56	41.91	42.39	360,279	+0.48(+1.14%)
Feb 08, 2017	42.25	42.25	41.64	41.91	355,248	-0.45(-1.05%)
Feb 07, 2017	42.80	43.05	42.30	42.36	594,930	-0.40(-0.94%)
Feb 06, 2017	42.47	43.09	42.47	42.76	589,796	-0.01(-0.02%)
Feb 03, 2017	42.29	42.84	42.10	42.77	632,765	+1.10(+2.65%)
Feb 02, 2017	41.84	42.09	41.36	41.66	718,193	-0.37(-0.88%)

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.