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, 2004	17.79	17.84	17.71	17.83	132,384	-0.03(-0.19%)
May 27, 2004	17.93	17.93	17.77	17.86	196,356	-0.02(-0.13%)
May 26, 2004	17.77	17.89	17.65	17.89	403,941	+0.16(+0.93%)
May 25, 2004	17.64	17.77	17.54	17.72	425,091	+0.12(+0.70%)
May 24, 2004	17.52	17.61	17.48	17.60	231,346	+0.10(+0.57%)
May 21, 2004	17.48	17.54	17.39	17.50	245,968	+0.07(+0.42%)
May 20, 2004	17.35	17.48	17.35	17.43	227,429	+0.04(+0.22%)
May 19, 2004	17.23	17.49	17.23	17.39	747,566	+0.12(+0.71%)
May 18, 2004	17.03	17.38	17.03	17.26	291,140	+0.22(+1.30%)
May 17, 2004	17.15	17.15	16.95	17.04	429,530	-0.15(-0.89%)
May 14, 2004	17.20	17.29	17.15	17.20	260,068	-0.01(-0.04%)
May 13, 2004	17.18	17.28	17.18	17.20	370,780	-0.05(-0.27%)
May 12, 2004	17.24	17.28	16.97	17.25	294,535	-0.05(-0.29%)
May 11, 2004	17.12	17.35	17.11	17.30	547,815	+0.14(+0.83%)
May 10, 2004	17.59	17.69	16.98	17.16	291,663	-0.49(-2.80%)
May 07, 2004	17.61	17.71	17.51	17.65	611,526	+0.04(+0.22%)
May 06, 2004	17.55	17.68	17.40	17.61	163,978	+0.03(+0.20%)
May 05, 2004	17.50	17.71	17.50	17.58	241,268	+0.07(+0.39%)
May 04, 2004	17.33	17.71	17.33	17.51	273,124	+0.10(+0.57%)

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.