Indicators

Commerce Bancshares (NQ: CBSH )

53.60 -0.66 (-1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.07	65.73		65.51	810,239	+0.90(+1.40%)
Jan 28, 2022	63.68	64.60	63.01	64.60	332,438	+0.93(+1.46%)
Jan 27, 2022	65.09	66.18	63.32	63.67	299,247	-1.19(-1.83%)
Jan 26, 2022	65.82	66.80	64.43	64.86	388,075	-0.80(-1.22%)
Jan 25, 2022	65.93	66.43	64.26	65.66	542,486	-0.61(-0.92%)
Jan 24, 2022	63.60	66.46	63.54	66.27	519,839	+1.63(+2.51%)
Jan 21, 2022	65.38	66.41	64.50	64.64	462,427	-0.87(-1.32%)
Jan 20, 2022	67.24	68.03	65.47	65.51	507,813	-1.54(-2.30%)
Jan 19, 2022	69.90	69.90	67.01	67.05	394,382	-2.50(-3.59%)
Jan 18, 2022	70.81	71.03	69.32	69.55	378,501	-1.27(-1.80%)
Jan 14, 2022				70.82	0	+1.50(+2.17%)
Jan 13, 2022	69.47	70.10	69.21	69.32	251,043	-0.05(-0.07%)
Jan 12, 2022	69.57	70.05	68.88	69.36	496,987	-0.35(-0.50%)
Jan 11, 2022	70.10	70.10	68.68	69.72	574,154	-0.07(-0.10%)
Jan 10, 2022	70.22	70.32	69.35	69.78	444,519	+0.04(+0.05%)
Jan 07, 2022	68.82	69.85	68.30	69.75	397,445	+1.27(+1.86%)
Jan 06, 2022	67.55	68.64	67.39	68.47	293,774	+1.63(+2.43%)
Jan 05, 2022	67.72	68.14	66.79	66.85	326,576	-0.77(-1.14%)
Jan 04, 2022	66.07	68.13	66.07	67.62	381,065	+1.60(+2.42%)

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.