Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Commerce Bancshares Inc | CBSH | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.89 | -2.49% | 74.03 | 16:01:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 75.21 | 73.90 | 76.18 | 74.03 | 75.92 |
CBSH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 73.43 | 79.08 | 73.43 | 75.91 | 680,740 | 0.60 | 0.82% |
| 1 Month | 68.06 | 79.08 | 66.60 | 73.18 | 456,383 | 5.97 | 8.77% |
| 3 Months | 64.14 | 79.08 | 62.28 | 69.41 | 459,690 | 9.89 | 15.42% |
| 6 Months | 59.77 | 79.08 | 53.03 | 65.31 | 422,191 | 14.26 | 23.86% |
| 1 Year | 66.10 | 79.08 | 45.51 | 60.92 | 486,127 | 7.93 | 12.0% |
| 3 Years | 58.86 | 79.08 | 45.51 | 62.12 | 465,556 | 15.17 | 25.77% |
| 5 Years | 43.00 | 79.08 | 42.32 | 59.13 | 433,055 | 31.03 | 72.16% |
CBSH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 74.03 | -1.89 | -2.49% | 75.21 | 76.18 | 73.90 | 568,882 |
| Feb 25 2021 | 75.92 | -1.80 | -2.32% | 78.73 | 79.08 | 75.76 | 408,209 |
| Feb 24 2021 | 77.72 | 2.48 | 3.3% | 75.90 | 77.94 | 75.13 | 1,595,002 |
| Feb 23 2021 | 75.24 | 0.99 | 1.33% | 74.48 | 75.35 | 73.81 | 652,489 |
| Feb 22 2021 | 74.25 | 0.29 | 0.39% | 73.99 | 74.94 | 73.99 | 554,203 |
| Feb 19 2021 | 73.96 | 0.78 | 1.07% | 73.43 | 74.405 | 73.43 | 320,336 |
| Feb 18 2021 | 73.18 | -0.39 | -0.53% | 72.87 | 73.91 | 72.87 | 363,371 |
| Feb 17 2021 | 73.57 | -0.64 | -0.86% | 74.39 | 74.68 | 73.32 | 278,731 |
| Feb 16 2021 | 74.21 | 0.81 | 1.1% | 74.19 | 74.39 | 73.17 | 362,331 |
| Feb 12 2021 | 73.40 | 0.34 | 0.47% | 73.26 | 73.98 | 72.11 | 211,849 |
| Feb 11 2021 | 73.06 | 0.53 | 0.73% | 72.08 | 73.41 | 72.01 | 328,188 |
| Feb 10 2021 | 72.53 | -1.30 | -1.76% | 74.00 | 74.50 | 72.42 | 387,501 |
| Feb 09 2021 | 73.83 | 1.41 | 1.95% | 72.43 | 73.99 | 72.28 | 380,763 |
| Feb 08 2021 | 72.42 | 1.36 | 1.91% | 71.41 | 72.44 | 71.05 | 323,083 |
| Feb 05 2021 | 71.06 | 0.54 | 0.77% | 71.15 | 71.45 | 70.24 | 205,204 |
| Feb 04 2021 | 70.52 | 2.03 | 2.96% | 68.66 | 70.71 | 68.66 | 432,588 |
| Feb 03 2021 | 68.49 | 0.28 | 0.41% | 68.32 | 68.76 | 67.46 | 266,522 |
| Feb 02 2021 | 68.21 | 0.30 | 0.44% | 68.65 | 68.65 | 67.53 | 412,211 |
| Feb 01 2021 | 67.91 | 1.06 | 1.59% | 66.91 | 67.97 | 66.60 | 389,700 |
| Jan 29 2021 | 66.85 | -1.05 | -1.55% | 68.06 | 68.85 | 66.76 | 701,184 |
| Jan 28 2021 | 67.90 | -1.49 | -2.15% | 69.61 | 69.61 | 67.81 | 528,920 |
