Indicators

Commerce Bancshares (NQ: CBSH )

53.12 -0.83 (-1.54%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.63	21.07	20.63	20.88	433,838	+0.12(+0.58%)
Dec 28, 2007	20.95	21.10	20.72	20.76	439,997	+0.05(+0.22%)
Dec 27, 2007	21.06	21.06	20.72	20.72	452,441	-0.35(-1.68%)
Dec 26, 2007	21.14	21.17	20.85	21.07	354,366	-0.01(-0.04%)
Dec 24, 2007	20.98	21.23	20.90	21.08	226,785	+0.09(+0.42%)
Dec 21, 2007	20.56	20.99	20.25	20.99	541,479	+0.67(+3.32%)
Dec 20, 2007	20.27	20.37	19.95	20.31	345,262	+0.12(+0.60%)
Dec 19, 2007	20.18	20.35	19.99	20.19	421,709	-0.02(-0.12%)
Dec 18, 2007	19.93	20.26	19.84	20.22	954,025	+0.30(+1.50%)
Dec 17, 2007	20.11	20.27	19.92	19.92	309,920	-0.20(-0.99%)
Dec 14, 2007	20.43	20.64	20.11	20.12	302,489	-0.39(-1.88%)
Dec 13, 2007	20.10	20.53	19.76	20.51	881,760	+0.27(+1.31%)
Dec 12, 2007	20.72	21.15	20.00	20.24	606,829	-0.33(-1.58%)
Dec 11, 2007	21.51	21.51	20.53	20.57	516,897	-0.95(-4.43%)
Dec 10, 2007	21.32	21.56	21.25	21.52	491,983	+0.41(+1.96%)
Dec 07, 2007	21.34	21.46	21.08	21.11	451,126	-0.27(-1.26%)
Dec 06, 2007	20.89	21.41	20.79	21.38	527,355	+0.38(+1.82%)
Dec 05, 2007	21.01	21.04	20.69	20.99	481,270	+0.21(+1.03%)
Dec 04, 2007	20.72	20.98	20.62	20.78	306,356	-0.17(-0.80%)

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.