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	66.52	66.87	65.06	65.22	758,874	-1.45(-2.17%)
Apr 28, 2022	66.31	66.89	65.74	66.68	369,474	+0.60(+0.91%)
Apr 27, 2022	66.33	66.93	65.90	66.07	390,170	-0.28(-0.42%)
Apr 26, 2022	67.60	68.38	66.35	66.35	839,033	-2.20(-3.21%)
Apr 25, 2022	67.88	68.58	66.80	68.55	475,174	+0.34(+0.50%)
Apr 22, 2022	69.80	69.80	68.07	68.21	508,398	-1.41(-2.03%)
Apr 21, 2022	70.46	70.91	69.27	69.62	539,564	-0.07(-0.10%)
Apr 20, 2022	69.55	70.68	69.33	69.69	412,579	+0.41(+0.59%)
Apr 19, 2022	68.01	69.52	66.86	69.28	581,403	+2.05(+3.05%)
Apr 18, 2022	67.62	68.11	66.89	67.23	437,859	+0.12(+0.18%)
Apr 14, 2022	67.29	68.12	66.61	67.10	393,165	-0.21(-0.31%)
Apr 13, 2022	65.78	67.37	65.22	67.31	377,242	+1.44(+2.19%)
Apr 12, 2022	66.64	67.25	65.51	65.87	293,587	-0.86(-1.29%)
Apr 11, 2022	66.39	67.48	66.30	66.73	322,995	+0.49(+0.73%)
Apr 08, 2022	66.73	67.01	66.16	66.25	524,594	-0.40(-0.60%)
Apr 07, 2022	67.94	67.94	66.26	66.65	390,161	-1.10(-1.62%)
Apr 06, 2022	67.04	68.33	66.87	67.74	524,461	+0.56(+0.84%)
Apr 05, 2022	66.11	68.33	66.11	67.18	455,913	-0.52(-0.77%)
Apr 04, 2022	68.09	68.09	66.53	67.71	269,042	-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.