Indicators

Commerce Bancshares (NQ: CBSH )

53.21 -0.39 (-0.73%)

Streaming Delayed Price Updated: 12:05 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.55	54.80	53.09	54.12	2,033,444	+0.57(+1.07%)
Apr 27, 2023	51.73	53.67	51.73	53.55	685,450	+1.89(+3.66%)
Apr 26, 2023	50.75	51.75	50.61	51.66	726,598	+0.88(+1.74%)
Apr 25, 2023	52.00	52.45	50.59	50.78	551,200	-1.85(-3.52%)
Apr 24, 2023	52.44	53.16	52.30	52.63	413,220	-0.25(-0.48%)
Apr 21, 2023	52.79	53.11	52.18	52.88	497,006	+0.19(+0.37%)
Apr 20, 2023	52.33	53.06	52.31	52.69	507,966	-0.01(-0.02%)
Apr 19, 2023	52.55	52.95	51.53	52.70	855,449	+0.10(+0.18%)
Apr 18, 2023	55.00	55.04	52.17	52.60	725,192	-2.09(-3.83%)
Apr 17, 2023	53.39	54.73	52.97	54.69	606,769	+1.26(+2.36%)
Apr 14, 2023	54.81	55.25	53.11	53.43	563,221	-0.82(-1.52%)
Apr 13, 2023	53.72	54.53	53.26	54.26	627,442	+0.53(+0.99%)
Apr 12, 2023	54.38	55.19	53.41	53.72	527,669	-0.36(-0.66%)
Apr 11, 2023	54.62	54.75	54.00	54.08	488,341	-0.48(-0.89%)
Apr 10, 2023	54.27	55.03	53.92	54.57	476,384	-0.04(-0.07%)
Apr 06, 2023	55.13	55.59	54.33	54.61	724,107	-0.75(-1.35%)
Apr 05, 2023	55.53	56.36	54.92	55.35	558,040	-1.10(-1.94%)
Apr 04, 2023	57.13	57.13	55.75	56.45	415,747	-0.52(-0.92%)

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.