Skip to main content

Commerce Bancshares (NQ: CBSH )

63.48 +1.09 (+1.75%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.10 22.10 21.87 22.09 486,167 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,385 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.16 528,093 +0.17(+0.79%)
Oct 24, 2012 22.14 22.14 21.93 21.98 449,961 +0.02(+0.08%)
Oct 23, 2012 21.78 22.09 21.68 21.97 1,528,343 +0.10(+0.48%)
Oct 19, 2012 22.01 22.10 21.86 21.86 2,720,181 -0.04(-0.19%)
Oct 18, 2012 21.83 22.02 21.68 21.90 1,003,449 +0.13(+0.61%)
Oct 17, 2012 21.76 21.94 21.63 21.77 1,536,843 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.62 21.84 2,471,470 -0.76(-3.36%)
Oct 15, 2012 22.73 22.91 22.54 22.60 1,815,345 -0.10(-0.46%)
Oct 12, 2012 23.32 23.34 22.63 22.70 1,061,665 -0.70(-3.00%)
Oct 11, 2012 23.44 23.49 23.28 23.40 413,785 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.18 23.28 356,036 +0.08(+0.32%)
Oct 09, 2012 23.42 23.42 23.10 23.20 664,302 -0.01(-0.02%)
Oct 08, 2012 23.28 23.28 23.08 23.21 481,610 -0.11(-0.47%)
Oct 05, 2012 23.36 23.49 23.19 23.32 411,293 +0.01(+0.05%)
Oct 04, 2012 23.26 23.37 23.13 23.31 789,085 +0.14(+0.60%)
Oct 03, 2012 23.25 23.35 23.08 23.17 389,454 -0.02(-0.08%)
Oct 02, 2012 23.25 23.42 23.06 23.18 484,652 -0.07(-0.30%)
Oct 01, 2012 23.56 23.58 23.09 23.25 680,847 -0.15(-0.62%)
Sep 28, 2012 23.41 23.49 23.23 23.40 359,020 -0.10(-0.42%)
Sep 27, 2012 23.42 23.68 23.28 23.50 349,593 +0.19(+0.82%)
Sep 26, 2012 23.52 23.66 23.26 23.31 466,009 -0.23(-0.96%)
Sep 25, 2012 23.86 23.91 23.51 23.53 377,783 -0.18(-0.76%)
Sep 24, 2012 23.47 23.86 23.36 23.71 359,521 +0.13(+0.54%)
Sep 21, 2012 24.08 24.09 23.44 23.58 2,589,736 -0.01(-0.02%)
Sep 20, 2012 23.64 23.78 23.50 23.59 763,070 -0.26(-1.07%)
Sep 19, 2012 24.11 24.13 23.81 23.84 493,367 -0.14(-0.58%)
Sep 18, 2012 24.15 24.23 23.96 23.98 581,916 -0.23(-0.93%)
Sep 17, 2012 24.67 24.79 24.18 24.21 666,929 -0.48(-1.93%)
Sep 14, 2012 24.20 24.80 24.06 24.69 605,841 +0.59(+2.43%)
Sep 13, 2012 23.72 24.34 23.58 24.10 675,750 +0.26(+1.07%)
Sep 12, 2012 23.78 23.97 23.67 23.84 424,118 +0.15(+0.64%)
Sep 11, 2012 23.72 23.92 23.59 23.69 361,042 +0.01(+0.02%)
Sep 10, 2012 23.88 23.90 23.69 23.69 369,687 -0.12(-0.51%)
Sep 07, 2012 23.76 23.90 23.67 23.81 474,092 +0.14(+0.59%)
Sep 06, 2012 23.64 23.87 23.63 23.67 790,269 +0.20(+0.84%)
Sep 05, 2012 23.59 23.78 23.31 23.47 785,650 -0.19(-0.82%)
Sep 04, 2012 23.29 23.76 23.20 23.67 858,908 +0.42(+1.79%)
Aug 31, 2012 23.21 23.28 23.05 23.25 520,883 +0.21(+0.90%)
Aug 30, 2012 23.19 23.19 23.03 23.04 389,040 -0.23(-0.97%)
Aug 29, 2012 22.94 23.27 22.83 23.27 464,704 +0.45(+1.98%)
Aug 27, 2012 22.90 23.00 22.77 22.82 241,114 -0.01(-0.05%)
Aug 24, 2012 22.70 22.93 22.70 22.83 400,588 +0.14(+0.64%)
Aug 23, 2012 22.86 22.88 22.68 22.68 325,303 -0.16(-0.68%)
Aug 22, 2012 23.07 23.15 22.81 22.84 408,931 -0.28(-1.22%)
Aug 21, 2012 23.10 23.34 23.08 23.12 490,948 +0.08(+0.33%)
Aug 20, 2012 23.06 23.15 22.99 23.05 321,723 -0.01(-0.05%)
Aug 17, 2012 22.82 23.07 22.77 23.06 342,672 +0.21(+0.94%)
Aug 16, 2012 22.82 22.85 22.63 22.85 336,350 +0.08(+0.33%)
Aug 15, 2012 22.80 22.97 22.74 22.77 384,777 -0.01(-0.05%)
Aug 14, 2012 22.84 22.86 22.70 22.78 376,557 +0.03(+0.13%)
Aug 13, 2012 22.72 22.77 22.55 22.75 332,803 +0.04(+0.18%)
Aug 10, 2012 22.72 22.72 22.54 22.71 310,175 -0.03(-0.13%)
Aug 09, 2012 23.00 23.00 22.68 22.74 332,949 -0.23(-0.98%)
Aug 08, 2012 22.83 23.18 22.82 22.97 435,587 +0.10(+0.45%)
Aug 07, 2012 22.86 23.17 22.75 22.86 514,410 +0.13(+0.56%)
Aug 06, 2012 22.99 23.13 22.70 22.74 352,934 -0.24(-1.06%)
Aug 03, 2012 22.79 23.11 22.73 22.98 449,813 +0.50(+2.24%)
Aug 02, 2012 22.51 22.61 22.32 22.48 520,063 -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.