Indicators

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.54	66.88	65.08	65.24	758,686	-1.45(-2.17%)
Apr 28, 2022	66.33	66.90	65.75	66.69	369,383	+0.60(+0.91%)
Apr 27, 2022	66.35	66.94	65.92	66.09	390,074	-0.28(-0.42%)
Apr 26, 2022	67.62	68.40	66.37	66.37	838,825	-2.20(-3.21%)
Apr 25, 2022	67.89	68.60	66.82	68.57	475,057	+0.34(+0.50%)
Apr 22, 2022	69.82	69.82	68.08	68.23	508,272	-1.41(-2.03%)
Apr 21, 2022	70.48	70.92	69.29	69.64	539,431	-0.07(-0.10%)
Apr 20, 2022	69.56	70.69	69.34	69.71	412,477	+0.41(+0.59%)
Apr 19, 2022	68.03	69.54	66.87	69.30	581,259	+2.05(+3.05%)
Apr 18, 2022	67.64	68.12	66.90	67.25	437,751	+0.12(+0.18%)
Apr 14, 2022	67.30	68.13	66.62	67.12	393,068	-0.21(-0.31%)
Apr 13, 2022	65.79	67.38	65.23	67.33	377,148	+1.44(+2.19%)
Apr 12, 2022	66.65	67.26	65.53	65.89	293,515	-0.86(-1.29%)
Apr 11, 2022	66.41	67.49	66.32	66.75	322,915	+0.49(+0.73%)
Apr 08, 2022	66.75	67.03	66.18	66.26	524,464	-0.40(-0.60%)
Apr 07, 2022	67.96	67.96	66.28	66.66	390,064	-1.10(-1.62%)
Apr 06, 2022	67.05	68.34	66.89	67.76	524,331	+0.56(+0.84%)
Apr 05, 2022	66.12	68.34	66.12	67.20	455,801	-0.52(-0.78%)
Apr 04, 2022	68.10	68.10	66.55	67.72	268,976	-0.62(-0.91%)

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.