Indicators

Commerce Bancshares (NQ: CBSH )

54.29 +0.06 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.35	19.53	18.99	19.19	585,412	-0.16(-0.83%)
May 27, 2010	19.19	19.52	19.05	19.35	785,170	+0.40(+2.13%)
May 26, 2010	19.08	19.28	18.89	18.94	767,899	-0.04(-0.22%)
May 25, 2010	18.59	19.04	18.58	18.99	706,689	+0.04(+0.19%)
May 24, 2010	19.22	19.35	18.92	18.95	590,116	-0.26(-1.37%)
May 21, 2010	18.84	19.24	18.64	19.21	1,484,959	+0.36(+1.92%)
May 20, 2010	19.06	19.55	18.85	18.85	1,003,341	-0.83(-4.20%)
May 19, 2010	19.85	20.16	19.58	19.68	483,072	-0.17(-0.86%)
May 18, 2010	20.74	20.74	19.80	19.85	647,837	-0.67(-3.27%)
May 17, 2010	20.22	20.58	19.95	20.52	1,024,614	+0.33(+1.61%)
May 14, 2010	20.55	20.64	20.11	20.19	1,176,141	-0.47(-2.27%)
May 13, 2010	20.83	20.96	20.65	20.66	449,164	-0.29(-1.40%)
May 12, 2010	21.11	21.11	20.75	20.96	564,031	+0.02(+0.10%)
May 11, 2010	20.87	21.11	20.46	20.94	561,658	+0.21(+1.02%)
May 10, 2010	20.39	21.10	20.25	20.73	927,061	+0.67(+3.35%)
May 07, 2010	20.31	20.65	19.96	20.05	935,296	-0.17(-0.82%)
May 06, 2010	20.84	21.06	19.62	20.22	973,261	-0.75(-3.59%)
May 05, 2010	20.98	21.11	20.78	20.97	550,261	+0.01(+0.02%)
May 04, 2010	21.19	21.20	20.91	20.97	583,477	-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.