Indicators

Commerce Bancshares (NQ: CBSH )

53.35 -0.25 (-0.47%)

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 (%)
May 29, 2015	31.23	31.23	30.82	31.06	743,214	-0.14(-0.45%)
May 28, 2015	31.07	31.20	30.93	31.20	473,391	+0.17(+0.56%)
May 27, 2015	30.86	31.08	30.61	31.03	457,278	+0.22(+0.72%)
May 26, 2015	30.81	30.89	30.53	30.81	526,851	-0.06(-0.18%)
May 22, 2015	30.80	30.86	30.86	30.86	467,572	-0.03(-0.09%)
May 21, 2015	30.80	30.99	30.60	30.89	493,640	+0.02(+0.07%)
May 20, 2015	31.17	31.25	30.77	30.87	450,895	-0.28(-0.89%)
May 19, 2015	30.68	31.16	30.67	31.15	799,824	+0.54(+1.75%)
May 18, 2015	29.99	30.67	29.98	30.61	458,104	+0.41(+1.36%)
May 15, 2015	30.79	30.79	30.05	30.20	559,543	-0.47(-1.54%)
May 14, 2015	30.59	30.78	30.41	30.67	559,446	+0.17(+0.55%)
May 13, 2015	30.40	30.68	30.29	30.51	617,115	+0.07(+0.23%)
May 12, 2015	30.19	30.51	30.03	30.44	363,853	+0.10(+0.32%)
May 11, 2015	30.08	30.46	29.98	30.34	589,072	+0.26(+0.86%)
May 08, 2015	30.09	30.16	29.85	30.08	451,201	+0.14(+0.47%)
May 07, 2015	30.07	30.15	29.83	29.94	370,697	-0.16(-0.53%)
May 06, 2015	29.87	30.13	29.71	30.10	611,583	+0.28(+0.93%)
May 05, 2015	29.71	29.98	29.71	29.83	735,112	+0.00(+0.00%)
May 04, 2015	29.52	29.87	29.44	29.83	465,220	+0.33(+1.13%)

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.