Indicators

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.22	53.44	53.44	53.20	394,903	-0.13(-0.24%)
Mar 27, 2024	51.50	53.34	51.50	53.33	338,819	+1.84(+3.57%)
Mar 26, 2024	51.71	51.71	51.11	51.49	356,904	+0.10(+0.19%)
Mar 25, 2024	51.17	51.69	51.09	51.39	201,663	+0.32(+0.63%)
Mar 22, 2024	51.76	51.78	50.84	51.07	365,300	-0.77(-1.49%)
Mar 21, 2024	51.61	52.28	51.42	51.84	399,587	+0.51(+0.99%)
Mar 20, 2024	50.41	51.72	50.36	51.33	505,566	+0.74(+1.46%)
Mar 19, 2024	50.46	50.97	50.28	50.59	535,036	+0.17(+0.34%)
Mar 18, 2024	50.69	51.05	50.36	50.42	437,710	-0.48(-0.94%)
Mar 15, 2024	50.83	51.76	50.80	50.90	1,327,496	-0.05(-0.10%)
Mar 14, 2024	52.09	52.09	50.66	50.95	367,013	-1.05(-2.02%)
Mar 13, 2024	52.03	53.20	51.74	52.00	388,180	-0.15(-0.29%)
Mar 12, 2024	52.35	52.88	51.91	52.15	332,986	-0.33(-0.63%)
Mar 11, 2024	52.48	52.86	52.27	52.48	336,470	-0.19(-0.36%)
Mar 08, 2024	52.99	53.37	52.62	52.67	291,703	+0.11(+0.21%)
Mar 07, 2024	53.41	53.76	52.52	52.56	329,019	-0.44(-0.83%)
Mar 06, 2024	53.30	53.74	52.47	53.00	550,552	-0.84(-1.56%)
Mar 05, 2024	51.68	54.15	51.68	53.84	494,086	+1.90(+3.66%)
Mar 04, 2024	51.83	52.34	51.40	51.94	478,514	+0.28(+0.54%)

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.