Indicators

Commerce Bancshares (NQ: CBSH )

53.35 UNCHANGED

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 (%)
Jun 30, 2014	30.24	30.47	30.10	30.37	510,545	+0.02(+0.06%)
Jun 27, 2014	30.28	30.47	30.20	30.36	684,888	+0.23(+0.76%)
Jun 26, 2014	29.87	30.25	29.68	30.13	488,609	+0.16(+0.52%)
Jun 25, 2014	29.71	30.09	29.45	29.97	387,734	+0.11(+0.37%)
Jun 24, 2014	29.85	30.27	29.78	29.86	321,386	-0.09(-0.28%)
Jun 23, 2014	30.16	30.22	29.88	29.94	387,297	-0.06(-0.20%)
Jun 20, 2014	30.27	30.32	30.00	30.00	1,184,797	+0.07(+0.24%)
Jun 19, 2014	30.14	30.19	29.73	29.93	411,665	-0.13(-0.43%)
Jun 18, 2014	29.97	30.20	29.74	30.06	713,654	+0.15(+0.50%)
Jun 17, 2014	29.13	30.10	29.13	29.91	766,834	+0.67(+2.28%)
Jun 16, 2014	29.70	29.74	29.16	29.24	522,151	-0.48(-1.60%)
Jun 13, 2014	29.49	30.04	29.49	29.72	786,019	+0.33(+1.13%)
Jun 12, 2014	29.36	29.52	29.15	29.39	348,562	-0.07(-0.22%)
Jun 11, 2014	29.60	29.66	29.36	29.45	363,695	-0.27(-0.90%)
Jun 10, 2014	29.75	29.92	29.68	29.72	393,604	+0.25(+0.86%)
Jun 06, 2014	29.32	29.59	29.17	29.47	429,209	+0.31(+1.05%)
Jun 05, 2014	28.69	29.23	28.46	29.16	371,691	+0.44(+1.52%)
Jun 04, 2014	28.53	28.84	28.53	28.72	489,890	+0.11(+0.39%)
Jun 03, 2014	28.53	28.92	28.47	28.61	515,026	-0.01(-0.03%)

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.