Indicators

Commerce Bancshares (NQ: CBSH )

54.45 -0.53 (-0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.76	52.16	51.41	51.81	1,627,361	+0.16(+0.30%)
Jul 28, 2023	51.19	51.96	50.96	51.65	518,770	+0.86(+1.69%)
Jul 27, 2023	52.53	52.64	50.73	50.80	923,670	-1.50(-2.87%)
Jul 26, 2023	52.06	52.72	52.00	52.30	745,431	+0.83(+1.61%)
Jul 25, 2023	52.12	52.64	51.37	51.47	897,603	-0.52(-0.99%)
Jul 24, 2023	51.10	52.14	51.06	51.98	474,293	+0.77(+1.50%)
Jul 21, 2023	51.50	51.74	50.81	51.21	680,585	+0.02(+0.04%)
Jul 20, 2023	52.52	52.52	50.01	51.19	1,092,995	-1.06(-2.03%)
Jul 19, 2023	51.95	53.57	49.69	52.26	959,914	+2.61(+5.26%)
Jul 18, 2023	48.26	49.77	48.11	49.65	735,485	+1.38(+2.87%)
Jul 17, 2023	47.77	48.53	47.46	48.26	586,661	+0.60(+1.27%)
Jul 14, 2023	49.26	49.26	46.87	47.66	672,208	-1.03(-2.12%)
Jul 13, 2023	48.46	49.30	48.33	48.69	477,892	+0.47(+0.97%)
Jul 12, 2023	48.69	49.14	48.16	48.22	880,595	+0.17(+0.34%)
Jul 11, 2023	47.99	48.32	47.56	48.06	580,217	+0.11(+0.22%)
Jul 10, 2023	47.30	48.68	47.10	47.95	465,075	+0.57(+1.19%)
Jul 07, 2023	46.56	47.56	46.25	47.39	1,008,802	+0.56(+1.19%)
Jul 06, 2023	47.38	47.41	46.32	46.83	548,850	-0.94(-1.96%)
Jul 05, 2023	47.55	48.65	47.53	47.77	603,757	-0.22(-0.47%)

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.