Indicators

Commerce Bancshares (NQ: CBSH )

53.30 -0.30 (-0.55%)

Streaming Delayed Price Updated: 11:38 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.97	20.97	20.73	20.79	533,534	-0.13(-0.64%)
Feb 25, 2010	20.82	21.00	20.77	20.92	316,666	-0.12(-0.56%)
Feb 24, 2010	20.84	21.04	20.62	21.04	380,585	+0.31(+1.51%)
Feb 23, 2010	20.71	20.91	20.62	20.73	507,349	-0.09(-0.42%)
Feb 22, 2010	20.65	20.89	20.56	20.82	564,735	+0.28(+1.37%)
Feb 19, 2010	20.47	20.66	20.39	20.53	677,917	+0.09(+0.45%)
Feb 18, 2010	20.46	20.53	20.37	20.44	346,532	+0.04(+0.18%)
Feb 17, 2010	20.35	20.54	20.21	20.41	606,740	+0.08(+0.38%)
Feb 16, 2010	20.04	20.33	19.94	20.33	439,671	+0.27(+1.36%)
Feb 12, 2010	19.78	20.06	20.06	20.06	594,671	+0.06(+0.31%)
Feb 11, 2010	19.89	20.00	19.71	20.00	364,012	+0.12(+0.59%)
Feb 10, 2010	19.91	20.14	19.70	19.88	861,320	+0.31(+1.60%)
Feb 09, 2010	19.64	19.66	19.41	19.56	460,654	+0.17(+0.86%)
Feb 08, 2010	19.74	19.74	19.38	19.40	465,517	-0.33(-1.68%)
Feb 05, 2010	19.48	19.80	19.27	19.73	676,838	+0.26(+1.34%)
Feb 04, 2010	19.77	19.83	19.40	19.47	935,978	-0.45(-2.24%)
Feb 03, 2010	20.09	20.13	19.78	19.91	546,758	-0.23(-1.15%)
Feb 02, 2010	20.27	20.38	19.96	20.14	864,381	-0.24(-1.18%)

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.