Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CBSHP
Commerce Bancshares, Inc. Depositary Shares, each representing a 1/1000th interest of 6.00% Series B Non-Cumulative Perpetual Preferred Stock
stock NASDAQ

Inactive
Aug 31, 2020
25.00USD+0.040%(+0.01)10,611
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-08-31		25.005025.010025.000025.0000+0.040%10,6110.000%
2020-08-28		24.995025.000024.990024.9901-0.040%6,859+0.040%
2020-08-27		25.000025.010024.990025.0000+0.040%3,3760.000%
2020-08-26		25.000025.000024.990024.9900-0.040%10,825+0.040%
2020-08-25		24.990025.000024.990025.0000+0.040%4,2400.000%
2020-08-24		25.000025.000024.990024.99000.000%10,594+0.040%
2020-08-21		24.999125.000024.990024.9900-0.040%2,514+0.040%
2020-08-20		25.000025.000024.990025.0000+0.012%9,4180.000%
2020-08-19		24.995025.060024.990024.9970-0.012%16,202+0.012%
2020-08-18		25.005025.010024.990025.00000.000%10,6210.000%
2020-08-17		25.010025.010025.000025.0000-0.040%19,2170.000%
2020-08-14		25.010025.010024.990025.0099+0.012%14,826-0.040%
2020-08-13		25.160025.160024.990025.0068-1.354%27,917-0.027%
2020-08-12		25.369925.380025.350025.3500-0.079%7,127-1.381%
2020-08-11		25.360025.375225.350025.3700+0.039%20,213-1.458%
2020-08-10		25.380025.380025.350025.3600-0.085%31,018-1.420%
2020-08-07		25.380025.535025.360025.3816+0.085%9,902-1.503%
2020-08-06		25.370025.370025.350025.3600-0.020%1,740-1.420%
2020-08-05		25.380025.380025.365025.3650-0.059%4,499-1.439%
2020-08-04		25.340025.380225.340025.3800+0.197%10,109-1.497%
2020-08-03		25.700025.700025.310025.3300-2.389%49,144-1.303%
2020-07-31		26.020026.060225.900025.9500-0.651%3,411-3.661%
2020-07-30		26.094026.120026.094026.1200+0.539%2,597-4.288%
2020-07-29		25.760025.980025.760025.9800+1.050%941-3.772%
2020-07-28		25.900025.900025.710025.7100-0.426%3,928-2.762%
2020-07-27		25.885026.050025.770025.8200+0.019%2,065-3.176%
2020-07-24		25.990026.128025.815025.8150-1.507%1,092-3.157%
2020-07-23		26.070026.210025.650026.2100+0.808%12,604-4.617%
2020-07-22		25.956826.020025.956826.00000.000%2,960-3.846%
2020-07-21		26.080026.145025.990026.0000-0.307%6,625-3.846%
2020-07-20		26.000026.110026.000026.0800+0.346%1,078-4.141%
2020-07-17		25.888525.990025.888525.9900+1.286%2,393-3.809%
2020-07-16		25.610025.660025.610025.6600-0.413%1,249-2.572%
2020-07-15		25.610025.800025.610025.7663+0.807%1,749-2.974%
2020-07-14		25.571725.800025.500025.5600+0.157%5,787-2.191%
2020-07-13		25.630025.655525.520025.5200-0.584%8,992-2.038%
2020-07-10		25.670025.670025.610025.67000.000%4,798-2.610%
2020-07-09		25.680025.680025.590025.6700-0.039%1,099-2.610%
2020-07-08		25.676525.680025.550025.6800+0.122%1,139-2.648%
2020-07-07		25.670025.700025.648625.6486-0.122%1,696-2.529%
2020-07-06		25.520025.680025.520025.6800+0.234%3,589-2.648%
2020-07-02		25.620025.630025.530025.6200+0.313%1,434-2.420%
2020-07-01		25.530025.647825.390025.5400+0.670%8,616-2.114%
2020-06-30		25.940025.940025.370025.3700-2.461%43,412-1.458%
2020-06-29		25.800026.010025.600026.0100+0.732%7,499-3.883%
2020-06-26		25.666325.821025.666325.8210+0.863%2,340-3.180%
2020-06-25		25.650025.720025.576125.6000-0.525%3,523-2.344%
2020-06-24		25.690025.735025.600025.7350+0.136%3,940-2.856%
2020-06-23		25.795025.795025.690025.7000-0.194%1,367-2.724%
2020-06-22		25.750025.750025.750025.7500-0.348%647-2.913%
2020-06-19		25.780025.972825.780025.8400-0.481%2,381-3.251%
2020-06-18		25.975025.975025.960825.9650+0.251%752-3.717%
2020-06-17		25.850025.920025.850025.90000.000%4,529-3.475%
2020-06-16		26.060026.060025.860025.9000+0.193%2,003-3.475%
2020-06-15		25.960026.166525.850025.8500+0.349%1,913-3.288%
2020-06-12		26.100026.100025.750025.7600+0.039%3,454-2.950%
2020-06-11		26.050026.050025.750025.7500-1.303%3,091-2.913%
2020-06-10		26.600026.600026.090026.0900-1.917%4,735-4.178%
2020-06-09		26.500026.600026.430026.60000.000%3,620-6.015%
2020-06-08		26.550026.600026.500026.60000.000%3,990-6.015%
2020-06-05		26.600026.600026.580026.6000-0.262%8,466-6.015%
2020-06-04		26.500026.700026.500026.6700+0.642%3,961-6.262%
2020-06-03		26.086026.500026.086026.5000-0.712%2,768-5.660%
2020-06-02		26.410026.690026.230026.6900+1.175%4,663-6.332%
2020-06-01		26.440026.440026.340026.3800+0.534%3,395-5.231%
2020-05-29		26.069926.250026.069926.24000.000%2,326-4.726%
2020-05-28		25.730026.250025.730026.2400+0.794%3,133-4.726%
2020-05-27		26.110026.110025.988426.0334-0.332%2,689-3.970%
2020-05-26		26.090026.120026.090026.1200+0.269%638-4.288%
2020-05-22		26.090026.090026.050026.0500-0.038%2,110-4.031%
2020-05-21		26.154626.252526.060026.0600-0.038%5,943-4.068%
2020-05-20		26.000026.070026.000026.0700+0.462%1,716-4.104%
2020-05-19		25.880326.020025.880325.9500+0.894%2,214-3.661%
2020-05-18		25.720025.720025.720025.7200-0.657%522-2.799%
2020-05-15		25.940026.080025.370025.8900+1.153%1,879-3.438%
2020-05-14		25.760025.900025.520025.5950-1.178%3,633-2.325%
2020-05-13		25.929126.120025.812125.9000-0.956%5,981-3.475%
2020-05-12		26.170026.170026.150026.1500-0.115%1,562-4.398%
2020-05-11		25.450026.180025.450026.1800+1.749%8,385-4.507%
2020-05-08		25.517525.730025.515625.7300+0.902%1,215-2.837%
2020-05-07		25.383525.641325.383525.5000-0.449%1,322-1.961%
2020-05-06		25.780025.780025.510025.6150+1.245%7,098-2.401%
2020-05-05		25.500025.600025.270025.3000-0.433%6,465-1.186%
2020-05-04		25.960025.960025.330725.4100-1.410%16,261-1.614%
2020-05-01		25.784425.784425.773325.7733-0.719%625-3.000%
2020-04-30		25.910025.960025.800025.9600+0.499%8,617-3.698%
2020-04-29		25.630025.950025.630025.8310+0.159%1,020-3.217%
2020-04-28		25.770025.820025.650025.79000.000%3,565-3.063%
2020-04-27		25.731925.960025.480025.7900+1.337%3,474-3.063%
2020-04-24		25.753425.753425.449725.4497+0.042%1,129-1.767%
2020-04-23		25.200025.500025.200025.4391-0.049%3,970-1.726%
2020-04-22		25.350025.451525.270025.4515+0.998%2,166-1.774%
2020-04-21		25.300025.532325.200025.2000-0.592%4,589-0.794%
2020-04-20		25.290025.480025.270025.3500-1.223%2,440-1.381%
2020-04-17		25.620025.663825.620025.6638+0.914%1,542-2.587%
2020-04-16		25.960025.960025.290025.4314-1.998%7,228-1.696%
2020-04-15		25.280025.950025.280025.9500+1.765%5,743-3.661%
2020-04-14		25.794225.840025.500025.5000+0.990%2,356-1.961%
2020-04-13		25.280025.285825.010025.2500-2.735%9,982-0.990%
2020-04-09		25.288026.161025.288025.9600+2.205%8,693-3.698%
2020-04-08		25.650025.650025.400025.4000-0.975%1,576-1.575%
2020-04-07		25.064625.650024.915025.6500+2.600%10,603-2.534%
2020-04-06		24.850025.270024.775025.0000+0.402%16,8400.000%
2020-04-03		25.195025.240124.750024.9000-1.581%8,164+0.402%
2020-04-02		25.225025.460025.075025.3000+1.240%3,131-1.186%
2020-04-01		24.615025.000024.340024.9900-1.498%10,132+0.040%
2020-03-31		25.350025.380025.100025.3700-1.098%3,319-1.458%
2020-03-30		25.651725.651725.651725.6517+2.198%460-2.541%
2020-03-27		25.050025.704324.900025.1000-1.375%3,521-0.398%
2020-03-26		25.300026.500025.110025.4500+0.792%6,178-1.768%
2020-03-25		23.673725.770023.673725.2500+3.909%12,965-0.990%
2020-03-24		23.010024.550022.750024.3001+8.483%18,603+2.880%
2020-03-23		23.000023.750022.010022.4000-2.988%33,151+11.607%
2020-03-20		24.960024.980022.410023.0900-4.587%21,364+8.272%
2020-03-19		24.120024.900023.805024.2000-1.184%28,115+3.306%
2020-03-18		24.886425.041822.013524.4900-1.844%37,891+2.082%
2020-03-17		24.850025.300024.786624.9500+0.402%14,961+0.200%
2020-03-16		24.500025.296424.500024.8500-2.778%30,909+0.604%
2020-03-13		25.710025.710024.510025.5600+2.199%19,004-2.191%
2020-03-12		25.320025.440024.450025.0100-1.729%60,410-0.040%
2020-03-11		25.400025.640025.170025.4500+0.394%15,317-1.768%
2020-03-10		25.575825.699725.260025.3500+1.036%4,839-1.381%
2020-03-09		25.370025.370025.000025.0900-1.453%21,285-0.359%
2020-03-06		25.900025.900025.460025.4600-2.084%8,756-1.807%
2020-03-05		26.140026.140025.903826.0020-0.680%2,269-3.854%
2020-03-04		25.765326.190025.765326.1800+0.809%3,719-4.507%
2020-03-03		25.590026.339925.554825.9700+1.870%7,371-3.735%
2020-03-02		25.400025.590025.329825.4932+0.367%6,983-1.935%
2020-02-28		25.400025.400025.260025.40000.000%12,660-1.575%
2020-02-27		25.440025.920025.400025.4000-0.509%5,486-1.575%
2020-02-26		25.450025.580025.450025.5300+0.314%9,229-2.076%
2020-02-25		25.750025.990025.440025.4500-1.260%7,381-1.768%
2020-02-24		25.800025.965725.710025.7747-1.209%6,994-3.006%
2020-02-21		25.920026.090025.830026.0900-0.038%12,144-4.178%
2020-02-20		25.977626.100025.950026.1000+0.115%23,044-4.215%
2020-02-19		26.040026.090026.013226.0700-0.139%3,739-4.104%
2020-02-18		25.940026.140225.940026.1064+0.294%1,629-4.238%
2020-02-14		26.110026.135026.020026.0300-0.376%14,412-3.957%
2020-02-13		26.164126.164126.015426.1282-1.104%7,681-4.318%
2020-02-12		26.270026.500026.270026.4200-0.302%8,917-5.375%
2020-02-11		26.490026.500026.365926.5000+0.455%8,382-5.660%
2020-02-10		26.379826.480026.350026.3800+0.190%21,511-5.231%
2020-02-07		26.400026.400026.330026.3300-0.227%8,629-5.051%
2020-02-06		26.390026.390026.390026.39000.000%495-5.267%
2020-02-05		26.430026.430026.210026.3900+0.764%11,400-5.267%
2020-02-04		26.490026.490026.190026.1900-0.946%2,522-4.544%
2020-02-03		26.450026.450026.440026.4400+0.342%22,677-5.446%
2020-01-31		26.340026.500026.103526.3500+1.152%9,544-5.123%
2020-01-30		25.950026.080025.950026.0500-0.115%1,813-4.031%
2020-01-29		26.100026.100026.050026.0800-0.591%3,460-4.141%
2020-01-28		26.321226.321226.160026.2350-0.419%1,994-4.707%
2020-01-27		26.170026.345326.160026.3453-0.056%2,172-5.106%
2020-01-24		26.250026.463826.250026.3600+0.240%1,977-5.159%
2020-01-23		26.500026.500026.297026.2970+0.027%8,690-4.932%
2020-01-22		26.184726.461126.184726.2900+0.420%1,227-4.907%
2020-01-21		26.310026.401326.150026.1800-1.058%7,326-4.507%
2020-01-17		26.700026.700026.460026.4600-0.899%1,259-5.518%
2020-01-15		26.655026.700026.600026.7000+0.037%5,664-6.367%
2020-01-14		26.560026.690026.560026.6900+0.263%1,260-6.332%
2020-01-13		26.610826.690026.610826.6200+0.262%2,830-6.086%
2020-01-10		26.470026.680026.470026.5505-0.485%3,120-5.840%
2020-01-09		26.700026.700026.390026.6800+0.037%4,534-6.297%
2020-01-08		26.486926.710026.470026.6700+0.376%10,741-6.262%
2020-01-07		26.400026.600026.270026.5700+0.179%5,243-5.909%
2020-01-06		26.479226.600026.479226.5224-0.179%2,835-5.740%
2020-01-03		26.370026.570026.330026.5700+0.264%8,635-5.909%
2020-01-02		26.240026.500025.970026.5000+1.962%9,911-5.660%
2019-12-31		25.950026.006125.870025.9900+0.580%4,571-3.809%
2019-12-30		26.101726.101725.840025.8400-0.501%4,174-3.251%
2019-12-27		26.000026.000025.820025.9700-0.115%9,632-3.735%
2019-12-26		26.100026.150025.910026.0000-0.298%11,602-3.846%
2019-12-23		26.080526.100026.077826.0778-0.085%517-4.133%
2019-12-20		26.010026.129126.010026.1000+0.150%5,960-4.215%
2019-12-19		25.909726.100025.909726.0610+0.742%3,267-4.071%
2019-12-18		25.869025.869025.869025.8690-0.353%435-3.359%
2019-12-17		25.867826.080025.750125.9607+0.176%11,582-3.701%
2019-12-16		25.782825.915025.780025.9150+0.566%5,056-3.531%
2019-12-13		25.660025.780025.660025.7691+0.269%6,319-2.985%
2019-12-12		25.670025.780025.670025.7000-0.117%1,560-2.724%
2019-12-11		25.680025.730025.667625.7300+0.312%4,130-2.837%
2019-12-10		25.662325.690025.650025.6500-0.166%9,430-2.534%
2019-12-09		25.692725.692725.692725.6927-0.515%359-2.696%
2019-12-06		25.706325.825825.706325.8258+0.725%1,182-3.198%
2019-12-05		25.771625.771625.640025.6400-0.117%9,570-2.496%
2019-12-04		25.650025.829925.650025.6700+0.156%5,709-2.610%
2019-12-03		25.720025.720025.600025.6300-0.234%6,443-2.458%
2019-12-02		26.470026.470025.680025.6900-1.192%9,202-2.686%
2019-11-29		26.230026.330025.990026.0000-1.440%22,157-3.846%
2019-11-27		26.650026.650026.350026.3800-0.129%4,000-5.231%
2019-11-26		26.330026.690026.330026.4140+0.243%2,791-5.353%
2019-11-25		26.790026.790026.350026.3500-0.977%6,205-5.123%
2019-11-22		26.440026.610026.440026.61000.000%901-6.050%
2019-11-21		26.500027.100026.120026.6100+0.415%6,503-6.050%
2019-11-20		26.290026.500026.217326.5000+1.184%8,303-5.660%
2019-11-19		26.310026.310026.190026.1900-0.305%2,237-4.544%
2019-11-18		26.040026.320026.040026.2700+1.546%4,971-4.834%
2019-11-15		25.860026.130025.844725.8700-0.767%10,896-3.363%
2019-11-14		26.070026.070025.800026.0700-0.799%10,804-4.104%
2019-11-13		26.183926.280026.160026.2800+0.267%3,961-4.871%
2019-11-12		26.174926.240026.174926.2100+0.038%4,790-4.617%
2019-11-11		26.290026.290026.200026.2000-0.380%1,660-4.580%
2019-11-08		26.168026.310026.168026.3000+0.387%3,418-4.943%
2019-11-07		26.090026.300026.080026.1987-0.536%1,138-4.575%
2019-11-06		26.229226.340026.141926.3400+0.368%3,907-5.087%
2019-11-05		26.240926.340026.119426.2433+0.127%10,572-4.738%
2019-11-04		26.200026.210026.180026.2100-0.076%3,138-4.617%
2019-11-01		26.060026.240026.050026.2299-0.267%4,363-4.689%
2019-10-31		26.200026.300026.115026.3000+0.382%46,943-4.943%
2019-10-30		26.153926.200026.153926.20000.000%1,093-4.580%
2019-10-29		26.110026.200026.100026.2000-0.190%698-4.580%
2019-10-28		26.300026.300026.000026.2500-0.190%9,736-4.762%
2019-10-25		26.300026.300026.246326.3000+0.065%5,338-4.943%
2019-10-24		26.238726.282826.238726.2828+0.011%3,518-4.881%
2019-10-23		26.140026.290026.118526.2800+0.574%14,393-4.871%
2019-10-22		26.115526.130026.115526.1300+0.133%652-4.325%
2019-10-21		26.060026.110026.036026.0953-0.018%1,987-4.197%
2019-10-18		25.981526.100025.981526.1000+0.307%4,780-4.215%
2019-10-17		25.990026.020025.990026.0200+0.193%3,554-3.920%
2019-10-16		25.930025.981625.930025.97000.000%3,595-3.735%
2019-10-15		25.923325.980025.896325.9700+0.116%5,154-3.735%
2019-10-14		25.940025.940025.920025.9400+0.193%4,232-3.624%
2019-10-11		25.880025.892725.850025.8900+0.136%5,641-3.438%
2019-10-10		25.772925.890025.760025.8548+0.212%9,598-3.306%
2019-10-09		25.808825.861025.750025.8000+0.078%1,393-3.101%
2019-10-08		25.650025.890025.650025.7800-0.232%6,192-3.026%
2019-10-07		25.780025.849925.780025.8400+0.233%1,605-3.251%
2019-10-04		25.800025.800025.780025.7800+0.060%518-3.026%
2019-10-02		25.750025.764525.750025.7645+0.095%1,066-2.967%
2019-10-01		25.830025.830025.740025.7400-0.733%21,037-2.875%
2019-09-30		25.770025.950025.754225.9300+0.504%81,921-3.587%
2019-09-27		25.780025.840025.710025.80000.000%29,886-3.101%
2019-09-26		25.820025.832025.780025.8000-0.155%7,709-3.101%
2019-09-25		25.850025.913525.800025.84000.000%5,427-3.251%
2019-09-24		25.840025.899125.840025.84000.000%2,849-3.251%
2019-09-23		25.770025.890025.770025.8400-0.039%11,187-3.251%
2019-09-20		25.820025.920025.800025.8500-0.039%8,874-3.288%
2019-09-19		25.940025.940025.810025.8600-0.154%12,348-3.326%
2019-09-18		25.840025.980025.840025.9000-0.039%2,812-3.475%
2019-09-17		26.230026.254625.810025.9100-1.856%69,886-3.512%
2019-09-16		26.568526.568526.400026.4000-0.189%502-5.303%
2019-09-13		26.500027.000026.060026.4500-1.600%12,227-5.482%
2019-09-12		26.600028.106426.469426.8800+1.319%15,153-6.994%
2019-09-11		26.827827.160026.179526.5300+0.721%21,135-5.767%
2019-09-10		26.530026.700026.340026.3400-0.754%4,619-5.087%
2019-09-09		26.330026.870026.330026.5400-0.169%12,309-5.803%
2019-09-06		26.530026.700026.426026.5850+0.777%8,018-5.962%
2019-09-05		26.430026.700026.360026.3800-0.640%7,359-5.231%
2019-09-04		26.515026.560026.350026.5500-0.188%10,921-5.838%
2019-09-03		26.690026.690026.471026.6000+0.188%4,597-6.015%
2019-08-30		26.419126.560026.330026.5500+0.189%41,830-5.838%
2019-08-29		26.700026.700026.500026.5000-0.749%9,230-5.660%
2019-08-28		26.440026.700026.410026.7000+1.328%13,184-6.367%
2019-08-27		26.000026.400026.000026.35000.000%38,073-5.123%
2019-08-26		26.130026.350026.130026.3500+0.765%7,091-5.123%
2019-08-23		26.080026.290026.063026.1500+0.307%17,874-4.398%
2019-08-22		25.920026.070025.920026.0700+0.346%2,160-4.104%
2019-08-21		26.470026.470025.310025.9800-1.851%52,956-3.772%
2019-08-20		26.470026.470026.280026.47000.000%6,920-5.553%
2019-08-19		26.470026.470026.370026.4700+0.038%2,511-5.553%
2019-08-16		26.210026.470026.210026.4600-0.076%5,859-5.518%
2019-08-15		26.390026.560026.150726.4800-0.301%11,108-5.589%
2019-08-14		26.450026.600426.420026.5600-0.188%5,914-5.873%
2019-08-13		26.610026.610026.270026.61000.000%2,814-6.050%
2019-08-12		26.590026.610026.590026.6100+0.075%880-6.050%
2019-08-09		26.580026.590026.530026.5900+0.038%4,138-5.980%
2019-08-08		26.468926.580026.373826.5800-0.150%2,948-5.944%
2019-08-07		26.460026.620026.460026.6200-0.075%1,122-6.086%
2019-08-06		26.351126.640026.351126.6400+0.150%1,863-6.156%
2019-08-05		26.303026.600026.303026.6000-0.150%1,533-6.015%
2019-08-02		26.466326.640026.450026.6400+0.718%3,864-6.156%
2019-08-01		26.360026.460026.240026.4500+0.341%6,827-5.482%
2019-07-31		26.330026.360026.140026.3600+0.038%54,835-5.159%
2019-07-30		26.210026.350026.190026.3500+0.457%14,127-5.123%
2019-07-29		26.085726.230026.050026.2300+0.498%64,524-4.689%
2019-07-26		26.021526.100025.920026.1000+0.772%52,585-4.215%
2019-07-25		26.010026.050025.900025.9000-0.576%7,849-3.475%
2019-07-24		26.100026.100026.035026.0500-0.153%14,881-4.031%
2019-07-23		26.080026.180026.060026.0900+0.231%15,503-4.178%
2019-07-22		26.150026.190026.028626.0300-0.192%6,265-3.957%
2019-07-19		26.080026.088326.010026.0800-0.038%12,479-4.141%
2019-07-18		26.100026.100026.042426.0900-0.038%11,899-4.178%
2019-07-17		26.172826.190026.090026.1000-0.191%13,526-4.215%
2019-07-16		26.167726.200026.100026.1500+0.032%6,917-4.398%
2019-07-15		26.091026.162226.090026.1416+0.159%2,158-4.367%
2019-07-12		26.200026.200026.100026.1000-0.256%4,840-4.215%
2019-07-11		26.150026.230026.130826.1670+0.125%37,297-4.460%
2019-07-10		26.160926.160926.134326.1343-0.213%4,031-4.340%
2019-07-09		26.090026.200026.090026.1900+0.076%8,336-4.544%
2019-07-08		26.160026.180026.098626.1700+0.084%3,550-4.471%
2019-07-05		26.098926.148026.098926.1480-0.160%596-4.390%
2019-07-03		26.190026.219326.177726.1900+0.191%5,446-4.544%
2019-07-02		26.050026.216026.050026.1400+0.345%4,576-4.361%
2019-07-01		26.250026.250026.050026.0500-0.573%7,129-4.031%
2019-06-28		26.260026.260026.180026.20000.000%62,253-4.580%
2019-06-27		26.200026.200026.160026.20000.000%23,329-4.580%
2019-06-26		26.200026.200026.199926.20000.000%26,443-4.580%
2019-06-25		26.200026.230026.170026.20000.000%9,942-4.580%
2019-06-24		26.163226.200026.163226.2000-0.038%27,839-4.580%
2019-06-21		26.193726.260026.190226.2100+0.038%2,517-4.617%
2019-06-20		26.200026.221026.120026.2000+0.076%41,678-4.580%
2019-06-19		26.200026.440026.150026.1800-1.727%42,725-4.507%
2019-06-18		26.260026.689926.260026.6400+0.858%7,141-6.156%
2019-06-17		26.699926.700026.240026.4133-0.888%4,220-5.351%
2019-06-14		26.535126.650026.535126.6500+0.339%459-6.191%
2019-06-13		26.560026.560026.560026.5600-0.375%2,188-5.873%
2019-06-12		26.560026.660026.560026.6600+0.496%2,184-6.227%
2019-06-11		26.528426.528426.528426.5284-0.194%174-5.761%
2019-06-10		26.590026.590026.490026.5800+0.670%5,592-5.944%
2019-06-07		26.337026.403026.337026.4030+0.468%2,097-5.314%
2019-06-06		26.200026.280026.140026.2800-0.038%1,837-4.871%
2019-06-05		26.130026.390026.130026.2900+0.114%7,655-4.907%
2019-06-04		26.267026.267026.210026.2600+0.498%2,986-4.798%
2019-06-03		26.260026.317526.130026.1300-0.533%4,295-4.325%
2019-05-31		26.100026.270026.100026.2700+0.497%53,471-4.834%
2019-05-30		26.120026.140026.070026.1400+0.077%3,695-4.361%
2019-05-29		26.150026.150026.040026.1200-0.038%10,182-4.288%
2019-05-28		26.100026.190026.050026.1300-0.267%8,123-4.325%
2019-05-24		26.070026.200026.040026.2000+0.460%6,985-4.580%
2019-05-23		26.150026.190026.040026.0800-0.268%5,037-4.141%
2019-05-22		26.155726.279926.040026.1500+0.230%2,811-4.398%
2019-05-21		26.116826.200026.030026.0900-0.458%5,798-4.178%
2019-05-20		26.230026.250026.150026.21000.000%2,894-4.617%
2019-05-17		26.170026.290026.150026.2100-0.304%3,140-4.617%
2019-05-16		26.098126.430026.050026.2900-0.830%15,102-4.907%
2019-05-15		26.290026.510026.290026.5100+0.645%4,756-5.696%
2019-05-14		26.310026.340026.310026.34000.000%1,785-5.087%
2019-05-13		26.220026.340026.220026.3400+0.103%9,912-5.087%
2019-05-10		26.160026.340026.160026.3129+0.623%4,781-4.990%
2019-05-09		26.150026.150026.150026.1500-0.076%1,482-4.398%
2019-05-08		26.210026.255026.150026.1700-0.267%5,027-4.471%
2019-05-07		26.250026.280026.240026.2400+0.076%1,699-4.726%
2019-05-06		26.210026.300026.207526.2200-0.380%2,402-4.653%
2019-05-03		26.339926.360026.290026.3200+0.228%10,244-5.015%
2019-05-02		26.275026.350026.260026.2600-0.718%5,451-4.798%
2019-05-01		26.310026.450026.310026.4500-0.113%2,640-5.482%
2019-04-30		26.390026.480026.275026.4800+0.265%47,436-5.589%
2019-04-29		26.300026.420026.300026.4100+0.266%7,616-5.339%
2019-04-26		26.247726.340026.247726.3400+0.190%2,051-5.087%
2019-04-25		26.220026.290026.180026.2900+0.152%9,850-4.907%
2019-04-24		26.320026.320026.120026.2500-0.266%34,158-4.762%
2019-04-23		26.370026.380026.230026.3200-0.038%11,157-5.015%
2019-04-22		26.540026.540026.220026.3300+0.038%15,083-5.051%
2019-04-18		26.420026.499026.310026.3200-0.866%13,853-5.015%
2019-04-17		26.520026.550026.400026.5500+0.201%6,623-5.838%
2019-04-16		26.550026.599926.470026.4968-0.012%5,201-5.649%
2019-04-15		26.401026.500026.310126.5000+0.227%17,858-5.660%
2019-04-12		26.400026.450026.400026.4400+0.152%5,878-5.446%
2019-04-11		26.310026.448526.304126.3999-0.226%2,821-5.303%
2019-04-10		26.343226.500026.343226.4596+0.607%3,449-5.516%
2019-04-09		26.498326.498326.300026.3000-0.118%1,736-4.943%
2019-04-08		26.465326.518126.331026.3310-1.382%3,424-5.055%
2019-04-05		26.666826.700026.625126.7000+0.037%4,288-6.367%
2019-04-04		26.580026.700026.580026.6900+0.037%3,381-6.332%
2019-04-03		26.550026.685626.500026.6800-0.075%4,961-6.297%
2019-04-02		26.690026.700026.650026.70000.000%9,473-6.367%
2019-04-01		26.790026.830026.470026.7000-0.780%14,451-6.367%
2019-03-29		26.680026.910026.283626.9100+0.410%43,657-7.098%
2019-03-28		26.450026.980026.450026.8000+1.323%18,785-6.716%
2019-03-27		26.160026.450026.150026.4500+0.839%13,957-5.482%
2019-03-26		26.100026.230025.960026.2300+0.667%9,611-4.689%
2019-03-25		25.975026.056325.975026.0563-0.282%2,249-4.054%
2019-03-22		26.010026.140025.980026.1300-0.038%16,656-4.325%
2019-03-21		26.000026.150025.990026.1400+0.181%3,429-4.361%
2019-03-20		26.030026.092725.860026.0927+0.357%3,500-4.188%
2019-03-19		26.020026.041226.000026.0000-0.230%1,650-3.846%
2019-03-18		26.070026.150026.000026.06000.000%12,208-4.068%
2019-03-15		26.120026.120025.985026.0600+0.050%6,676-4.068%
2019-03-14		25.930026.110025.930026.0470-0.279%1,987-4.020%
2019-03-13		26.120026.120026.020026.1200+0.100%4,373-4.288%
2019-03-12		25.947826.120025.947826.0940+0.362%1,915-4.193%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC