Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.29 23.43 23.08 23.20 658,071 +0.04(+0.17%)
Jan 28, 2011 23.40 23.59 23.13 23.16 544,681 -0.28(-1.18%)
Jan 27, 2011 23.15 23.61 23.09 23.44 579,765 +0.27(+1.14%)
Jan 26, 2011 23.52 23.57 23.08 23.17 746,181 -0.36(-1.53%)
Jan 25, 2011 23.34 23.58 23.29 23.53 500,327 +0.10(+0.43%)
Jan 24, 2011 23.51 23.65 23.39 23.43 435,532 -0.12(-0.53%)
Jan 21, 2011 23.74 23.79 23.48 23.56 579,768 +0.13(+0.55%)
Jan 20, 2011 23.66 23.81 23.33 23.43 840,753 -0.31(-1.31%)
Jan 19, 2011 23.88 24.07 23.66 23.74 916,999 -0.29(-1.20%)
Jan 18, 2011 23.56 24.03 23.44 24.03 1,233,383 +0.35(+1.48%)
Jan 14, 2011 23.06 23.96 22.88 23.68 1,173,878 +0.61(+2.67%)
Jan 13, 2011 23.00 23.62 22.82 23.06 1,239,182 +0.10(+0.42%)
Jan 12, 2011 22.84 23.07 22.72 22.96 747,263 +0.30(+1.34%)
Jan 11, 2011 22.72 22.81 22.55 22.66 571,931 +0.02(+0.07%)
Jan 10, 2011 22.37 22.79 22.01 22.64 1,255,323 +0.27(+1.19%)
Jan 07, 2011 22.74 22.84 22.19 22.38 683,201 -0.28(-1.24%)
Jan 06, 2011 22.68 23.08 22.58 22.66 611,325 -0.08(-0.35%)
Jan 05, 2011 22.35 22.90 22.30 22.74 832,595 +0.36(+1.59%)
Jan 04, 2011 22.86 22.87 22.17 22.38 629,211 -0.48(-2.10%)
Jan 03, 2011 22.65 23.04 22.58 22.86 486,166 +0.45(+2.01%)
Dec 31, 2010 22.60 22.64 22.41 22.41 441,393 -0.17(-0.77%)
Dec 30, 2010 22.54 22.67 22.51 22.59 307,220 +0.10(+0.45%)
Dec 29, 2010 22.65 22.67 22.49 22.49 405,968 -0.08(-0.37%)
Dec 28, 2010 22.51 22.63 22.36 22.57 380,014 +0.14(+0.60%)
Dec 27, 2010 22.30 22.44 22.17 22.43 307,559 +0.11(+0.51%)
Dec 23, 2010 22.42 22.46 22.32 22.32 619,468 -0.08(-0.38%)
Dec 22, 2010 22.37 22.43 22.33 22.41 1,345,370 +0.07(+0.30%)
Dec 21, 2010 22.34 22.36 22.25 22.34 734,650 +0.10(+0.43%)
Dec 20, 2010 22.38 22.42 22.19 22.24 736,764 +0.01(+0.03%)
Dec 17, 2010 22.25 22.34 22.00 22.24 2,095,108 +0.04(+0.18%)
Dec 16, 2010 22.35 22.90 22.14 22.20 1,924,290 -0.04(-0.18%)
Dec 15, 2010 22.20 22.56 22.18 22.24 1,225,849 -0.07(-0.33%)
Dec 14, 2010 22.28 22.45 22.28 22.31 655,130 +0.07(+0.33%)
Dec 13, 2010 22.14 22.41 21.82 22.24 672,076 +0.12(+0.56%)
Dec 10, 2010 22.03 22.12 21.83 22.11 619,998 +0.10(+0.44%)
Dec 09, 2010 21.92 22.11 21.82 22.02 886,415 +0.20(+0.93%)
Dec 08, 2010 21.34 21.83 21.34 21.81 738,665 +0.43(+2.00%)
Dec 07, 2010 21.53 21.71 21.38 21.39 737,353 +0.03(+0.13%)
Dec 06, 2010 21.46 21.46 21.26 21.36 518,611 -0.10(-0.47%)
Dec 03, 2010 21.19 21.51 20.96 21.46 716,403 +0.20(+0.96%)
Dec 02, 2010 20.70 21.29 20.60 21.26 1,003,540 -0.43(-2.00%)
Dec 01, 2010 21.44 21.71 21.32 21.69 793,223 +0.59(+2.80%)
Nov 30, 2010 21.13 21.28 20.97 21.10 727,352 -0.17(-0.79%)
Nov 29, 2010 21.09 21.32 21.07 21.27 614,586 +0.15(+0.69%)
Nov 26, 2010 21.20 21.39 21.11 21.12 315,616 -0.31(-1.47%)
Nov 24, 2010 21.41 21.44 21.44 21.44 546,318 +0.16(+0.74%)
Nov 23, 2010 21.08 21.50 21.02 21.28 749,148 +0.03(+0.13%)
Nov 22, 2010 21.08 21.31 20.94 21.25 807,698 +0.13(+0.61%)
Nov 19, 2010 21.09 21.21 20.99 21.12 359,348 -0.11(-0.53%)
Nov 18, 2010 21.27 21.46 21.08 21.23 568,899 +0.24(+1.12%)
Nov 17, 2010 21.23 21.44 20.92 21.00 622,817 -0.17(-0.80%)
Nov 16, 2010 21.30 21.35 20.92 21.17 926,666 -0.17(-0.80%)
Nov 15, 2010 21.30 21.55 21.21 21.34 533,801 +0.13(+0.62%)
Nov 12, 2010 21.46 21.47 21.17 21.21 675,591 -0.33(-1.51%)
Nov 11, 2010 21.44 21.65 21.33 21.53 512,159 -0.14(-0.65%)
Nov 10, 2010 21.56 21.69 21.28 21.67 1,215,312 +0.19(+0.89%)
Nov 09, 2010 21.76 21.89 21.43 21.48 664,534 -0.16(-0.75%)
Nov 08, 2010 21.80 21.90 21.53 21.64 573,104 -0.16(-0.72%)
Nov 05, 2010 21.34 22.21 21.20 21.80 1,075,972 +0.48(+2.24%)
Nov 04, 2010 20.97 21.34 20.74 21.32 1,341,839 +0.62(+2.99%)
Nov 03, 2010 20.69 20.80 20.56 20.71 946,416 +0.08(+0.41%)
Nov 02, 2010 20.70 20.85 20.54 20.62 698,403 +0.09(+0.44%)
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.