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 (%)
Dec 30, 2011 21.91 22.10 21.82 21.84 555,973 -0.25(-1.14%)
Dec 29, 2011 21.83 22.11 21.71 22.09 336,630 +0.37(+1.71%)
Dec 28, 2011 22.08 22.09 21.70 21.72 366,155 -0.31(-1.40%)
Dec 27, 2011 21.92 22.06 21.83 22.03 383,814 +0.09(+0.39%)
Dec 23, 2011 22.15 22.16 21.87 21.95 451,473 +0.33(+1.54%)
Dec 21, 2011 21.32 21.63 21.18 21.61 537,785 +0.27(+1.26%)
Dec 20, 2011 21.00 21.51 20.97 21.34 1,369,644 +0.68(+3.30%)
Dec 19, 2011 21.22 21.33 20.56 20.66 1,138,785 -0.41(-1.96%)
Dec 16, 2011 21.20 21.63 21.00 21.07 2,008,377 -0.03(-0.16%)
Dec 15, 2011 21.07 21.15 20.83 21.11 604,117 +0.28(+1.35%)
Dec 14, 2011 20.84 21.09 20.64 20.83 623,467 -0.11(-0.55%)
Dec 13, 2011 21.36 21.49 20.82 20.94 510,945 -0.23(-1.11%)
Dec 12, 2011 21.33 21.34 21.02 21.18 591,199 -0.43(-1.99%)
Dec 09, 2011 21.01 21.65 21.01 21.61 697,892 +0.75(+3.60%)
Dec 08, 2011 21.32 21.42 20.81 20.86 499,053 -0.65(-3.01%)
Dec 07, 2011 21.29 21.54 20.79 21.50 1,202,545 +0.12(+0.56%)
Dec 06, 2011 21.53 21.60 21.33 21.38 654,272 -0.23(-1.06%)
Dec 05, 2011 21.58 21.83 21.40 21.61 1,015,930 +0.30(+1.43%)
Dec 02, 2011 21.36 21.60 21.21 21.31 770,940 +0.19(+0.90%)
Dec 01, 2011 21.26 21.36 20.94 21.12 801,089 -0.21(-0.99%)
Nov 30, 2011 21.00 21.34 20.71 21.33 1,144,396 +1.04(+5.11%)
Nov 29, 2011 20.20 20.43 20.08 20.30 1,004,781 +0.10(+0.51%)
Nov 28, 2011 20.59 20.77 20.13 20.19 1,070,310 -0.80(-3.80%)
Nov 25, 2011 20.87 21.12 20.72 20.99 369,927 +0.17(+0.79%)
Nov 23, 2011 21.42 21.45 20.82 20.82 708,274 -0.69(-3.21%)
Nov 22, 2011 21.65 21.77 21.33 21.51 1,111,728 -0.05(-0.21%)
Nov 21, 2011 21.77 22.01 21.35 21.56 1,182,172 -0.47(-2.15%)
Nov 18, 2011 21.69 22.06 21.55 22.03 844,344 +0.37(+1.71%)
Nov 17, 2011 21.69 21.99 21.53 21.66 708,119 -0.07(-0.32%)
Nov 16, 2011 21.85 22.27 21.69 21.73 738,923 -0.25(-1.14%)
Nov 15, 2011 21.75 22.06 21.64 21.98 1,091,060 +0.17(+0.78%)
Nov 14, 2011 22.10 22.25 21.70 21.81 513,650 -0.46(-2.08%)
Nov 11, 2011 22.29 22.34 22.11 22.27 795,392 +0.27(+1.25%)
Nov 10, 2011 21.99 22.18 21.70 22.00 661,565 +0.39(+1.82%)
Nov 09, 2011 22.13 22.30 21.53 21.61 873,693 -1.03(-4.56%)
Nov 08, 2011 22.39 22.76 22.05 22.64 794,227 +0.33(+1.48%)
Nov 07, 2011 22.10 22.33 21.82 22.31 567,549 +0.24(+1.09%)
Nov 04, 2011 22.03 22.12 21.73 22.07 553,301 -0.17(-0.77%)
Nov 03, 2011 22.26 22.29 21.74 22.24 706,157 +0.22(+0.98%)
Nov 02, 2011 21.74 22.06 21.58 22.02 621,698 +0.75(+3.51%)
Nov 01, 2011 21.54 21.99 21.19 21.27 1,132,212 -0.87(-3.92%)
Oct 31, 2011 22.31 22.64 22.13 22.14 883,334 -0.47(-2.09%)
Oct 28, 2011 22.72 22.87 22.44 22.62 806,835 -0.22(-0.97%)
Oct 27, 2011 22.54 22.95 22.36 22.84 1,566,081 +0.72(+3.28%)
Oct 26, 2011 21.99 22.25 21.66 22.11 865,529 +0.46(+2.13%)
Oct 25, 2011 22.18 22.22 21.61 21.65 787,645 -0.60(-2.69%)
Oct 24, 2011 21.91 22.30 21.73 22.25 986,299 +0.31(+1.40%)
Oct 21, 2011 21.54 22.01 21.28 21.94 2,742,683 +0.66(+3.11%)
Oct 20, 2011 21.33 21.49 20.86 21.28 915,019 +0.07(+0.32%)
Oct 19, 2011 21.43 21.71 21.12 21.21 1,159,660 -0.21(-0.96%)
Oct 18, 2011 20.38 21.58 20.38 21.42 1,041,202 +1.14(+5.63%)
Oct 17, 2011 20.72 20.78 20.21 20.28 1,051,144 -0.47(-2.28%)
Oct 14, 2011 20.67 20.96 20.15 20.75 1,677,819 -0.42(-1.97%)
Oct 13, 2011 21.69 21.69 20.12 21.17 2,272,864 -0.84(-3.81%)
Oct 12, 2011 21.56 22.26 21.47 22.01 1,329,121 +0.63(+2.94%)
Oct 11, 2011 21.00 21.45 20.85 21.38 882,933 +0.19(+0.89%)
Oct 10, 2011 20.53 21.23 20.42 21.19 621,560 +1.06(+5.24%)
Oct 07, 2011 21.18 21.20 20.10 20.13 959,372 -0.91(-4.34%)
Oct 06, 2011 20.98 21.06 20.42 21.05 894,898 +0.42(+2.05%)
Oct 05, 2011 20.25 20.73 20.00 20.62 678,769 +0.20(+0.98%)
Oct 04, 2011 19.04 20.48 18.87 20.42 1,569,304 +1.20(+6.23%)
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.