Indicators

Commerce Bancshares (NQ: CBSH )

53.35 -0.25 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.08	32.28	31.50	31.52	575,917	-0.56(-1.76%)
Feb 26, 2016	31.91	32.28	31.73	32.09	561,876	+0.31(+0.98%)
Feb 25, 2016	31.33	31.79	31.26	31.78	482,034	+0.48(+1.52%)
Feb 24, 2016	30.83	31.38	30.54	31.30	514,926	-0.01(-0.02%)
Feb 23, 2016	31.78	31.89	31.12	31.31	459,417	-0.49(-1.54%)
Feb 22, 2016	31.72	31.83	31.53	31.80	448,891	+0.39(+1.23%)
Feb 19, 2016	30.93	31.42	30.89	31.41	738,253	+0.33(+1.05%)
Feb 18, 2016	31.22	31.40	30.91	31.09	537,356	+0.01(+0.02%)
Feb 17, 2016	31.52	31.70	31.01	31.08	726,971	-0.25(-0.81%)
Feb 16, 2016	31.17	31.61	30.66	31.33	686,326	+0.79(+2.58%)
Feb 12, 2016	29.93	30.54	30.54	30.54	615,030	+1.21(+4.12%)
Feb 11, 2016	29.35	29.79	29.09	29.33	831,727	-0.74(-2.47%)
Feb 10, 2016	30.83	31.06	30.03	30.08	736,004	-0.42(-1.36%)
Feb 09, 2016	30.02	30.69	29.93	30.49	964,578	+0.07(+0.22%)
Feb 08, 2016	30.11	30.51	29.82	30.43	847,178	-0.10(-0.32%)
Feb 05, 2016	30.66	31.04	30.45	30.52	801,677	-0.14(-0.46%)
Feb 04, 2016	30.04	30.77	30.04	30.66	734,236	+0.52(+1.72%)
Feb 03, 2016	29.99	30.48	29.16	30.14	842,088	+0.48(+1.63%)
Feb 02, 2016	29.94	30.08	29.53	29.66	838,325	-0.64(-2.11%)

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.