Indicators

Commerce Bancshares (NQ: CBSH )

54.26 -0.03 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.35	19.54	18.99	19.19	585,268	-0.16(-0.83%)
May 27, 2010	19.20	19.52	19.06	19.35	784,976	+0.40(+2.13%)
May 26, 2010	19.08	19.29	18.90	18.95	767,709	-0.04(-0.22%)
May 25, 2010	18.60	19.04	18.59	18.99	706,514	+0.04(+0.19%)
May 24, 2010	19.22	19.35	18.92	18.95	589,970	-0.26(-1.37%)
May 21, 2010	18.85	19.24	18.65	19.22	1,484,592	+0.36(+1.92%)
May 20, 2010	19.07	19.56	18.86	18.86	1,003,093	-0.83(-4.20%)
May 19, 2010	19.85	20.16	19.58	19.68	482,953	-0.17(-0.86%)
May 18, 2010	20.75	20.75	19.81	19.85	647,677	-0.67(-3.27%)
May 17, 2010	20.22	20.59	19.95	20.52	1,024,360	+0.33(+1.61%)
May 14, 2010	20.55	20.65	20.11	20.20	1,175,850	-0.47(-2.27%)
May 13, 2010	20.84	20.96	20.66	20.67	449,053	-0.29(-1.40%)
May 12, 2010	21.12	21.12	20.75	20.96	563,891	+0.02(+0.10%)
May 11, 2010	20.87	21.12	20.47	20.94	561,519	+0.21(+1.02%)
May 10, 2010	20.39	21.11	20.26	20.73	926,832	+0.67(+3.35%)
May 07, 2010	20.32	20.65	19.97	20.06	935,065	-0.17(-0.82%)
May 06, 2010	20.84	21.06	19.62	20.22	973,020	-0.75(-3.59%)
May 05, 2010	20.99	21.11	20.78	20.98	550,125	+0.01(+0.02%)
May 04, 2010	21.19	21.21	20.91	20.97	583,333	-0.43(-2.03%)

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.