Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.10 22.10 21.86 22.09 486,282 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,549 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.15 528,218 +0.17(+0.79%)
Oct 24, 2012 22.13 22.13 21.93 21.98 450,067 +0.02(+0.08%)
Oct 23, 2012 21.77 22.08 21.67 21.96 1,528,704 +0.10(+0.48%)
Oct 19, 2012 22.00 22.10 21.85 21.86 2,720,823 -0.04(-0.19%)
Oct 18, 2012 21.83 22.01 21.67 21.90 1,003,685 +0.13(+0.61%)
Oct 17, 2012 21.75 21.93 21.63 21.76 1,537,205 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.61 21.83 2,472,053 -0.76(-3.36%)
Oct 15, 2012 22.73 22.90 22.53 22.59 1,815,773 -0.10(-0.46%)
Oct 12, 2012 23.31 23.33 22.62 22.70 1,061,915 -0.70(-3.00%)
Oct 11, 2012 23.43 23.49 23.27 23.40 413,882 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.17 23.27 356,120 +0.08(+0.33%)
Oct 09, 2012 23.41 23.41 23.10 23.20 664,459 -0.01(-0.02%)
Oct 08, 2012 23.27 23.27 23.08 23.20 481,724 -0.11(-0.47%)
Oct 05, 2012 23.35 23.48 23.18 23.31 411,390 +0.01(+0.05%)
Oct 04, 2012 23.25 23.36 23.13 23.30 789,271 +0.14(+0.60%)
Oct 03, 2012 23.24 23.35 23.07 23.16 389,546 -0.02(-0.08%)
Oct 02, 2012 23.24 23.42 23.06 23.18 484,767 -0.07(-0.30%)
Oct 01, 2012 23.56 23.57 23.09 23.25 681,008 -0.15(-0.62%)
Sep 28, 2012 23.40 23.49 23.22 23.39 359,104 -0.10(-0.42%)
Sep 27, 2012 23.41 23.67 23.28 23.49 349,676 +0.19(+0.82%)
Sep 26, 2012 23.51 23.66 23.25 23.30 466,119 -0.23(-0.96%)
Sep 25, 2012 23.86 23.90 23.50 23.53 377,872 -0.18(-0.76%)
Sep 24, 2012 23.47 23.86 23.36 23.71 359,606 +0.13(+0.54%)
Sep 21, 2012 24.08 24.09 23.44 23.58 2,590,347 -0.01(-0.02%)
Sep 20, 2012 23.64 23.78 23.50 23.58 763,250 -0.26(-1.07%)
Sep 19, 2012 24.10 24.12 23.80 23.84 493,483 -0.14(-0.58%)
Sep 18, 2012 24.14 24.23 23.95 23.98 582,053 -0.23(-0.93%)
Sep 17, 2012 24.67 24.78 24.18 24.20 667,086 -0.48(-1.93%)
Sep 14, 2012 24.20 24.79 24.05 24.68 605,984 +0.59(+2.43%)
Sep 13, 2012 23.72 24.33 23.58 24.09 675,910 +0.26(+1.07%)
Sep 12, 2012 23.78 23.96 23.67 23.84 424,218 +0.15(+0.64%)
Sep 11, 2012 23.71 23.91 23.58 23.69 361,127 +0.01(+0.02%)
Sep 10, 2012 23.87 23.90 23.68 23.68 369,775 -0.12(-0.51%)
Sep 07, 2012 23.75 23.89 23.67 23.80 474,203 +0.14(+0.59%)
Sep 06, 2012 23.64 23.86 23.62 23.67 790,455 +0.20(+0.84%)
Sep 05, 2012 23.58 23.78 23.30 23.47 785,835 -0.19(-0.82%)
Sep 04, 2012 23.28 23.75 23.19 23.66 859,111 +0.42(+1.79%)
Aug 31, 2012 23.20 23.27 23.04 23.25 521,006 +0.21(+0.90%)
Aug 30, 2012 23.18 23.18 23.03 23.04 389,132 -0.23(-0.97%)
Aug 29, 2012 22.93 23.27 22.82 23.26 464,814 +0.45(+1.98%)
Aug 27, 2012 22.90 22.99 22.77 22.81 241,171 -0.01(-0.05%)
Aug 24, 2012 22.70 22.93 22.69 22.82 400,682 +0.14(+0.64%)
Aug 23, 2012 22.85 22.87 22.68 22.68 325,379 -0.16(-0.68%)
Aug 22, 2012 23.07 23.14 22.80 22.84 409,027 -0.28(-1.22%)
Aug 21, 2012 23.09 23.34 23.08 23.12 491,064 +0.08(+0.33%)
Aug 20, 2012 23.06 23.15 22.98 23.04 321,799 -0.01(-0.05%)
Aug 17, 2012 22.82 23.06 22.76 23.06 342,753 +0.21(+0.94%)
Aug 16, 2012 22.82 22.85 22.63 22.84 336,429 +0.08(+0.33%)
Aug 15, 2012 22.80 22.96 22.74 22.77 384,868 -0.01(-0.05%)
Aug 14, 2012 22.84 22.86 22.70 22.78 376,646 +0.03(+0.13%)
Aug 13, 2012 22.71 22.77 22.55 22.75 332,882 +0.04(+0.18%)
Aug 10, 2012 22.71 22.71 22.54 22.71 310,249 -0.03(-0.13%)
Aug 09, 2012 23.00 23.00 22.67 22.74 333,027 -0.23(-0.98%)
Aug 08, 2012 22.82 23.18 22.81 22.96 435,689 +0.10(+0.45%)
Aug 07, 2012 22.86 23.17 22.75 22.86 514,531 +0.13(+0.56%)
Aug 06, 2012 22.99 23.12 22.70 22.73 353,017 -0.24(-1.06%)
Aug 03, 2012 22.79 23.10 22.72 22.97 449,919 +0.50(+2.24%)
Aug 02, 2012 22.50 22.61 22.31 22.47 520,185 -0.11(-0.49%)
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.