Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.21 21.29 21.08 21.23 705,341 +0.04(+0.17%)
Dec 28, 2012 21.10 21.38 21.04 21.20 597,052 -0.04(-0.17%)
Dec 27, 2012 21.39 21.46 21.02 21.23 696,136 -0.14(-0.65%)
Dec 26, 2012 21.49 21.55 21.35 21.37 487,086 -0.14(-0.65%)
Dec 24, 2012 21.44 21.52 21.35 21.51 384,417 +0.07(+0.31%)
Dec 21, 2012 21.49 21.65 21.37 21.44 2,110,888 -0.29(-1.34%)
Dec 20, 2012 21.80 21.86 21.52 21.74 791,426 +0.01(+0.03%)
Dec 19, 2012 21.79 21.92 21.66 21.73 452,062 -0.09(-0.42%)
Dec 18, 2012 21.57 21.83 21.50 21.82 790,457 +0.29(+1.35%)
Dec 17, 2012 21.60 21.69 21.38 21.53 792,366 +0.25(+1.20%)
Dec 14, 2012 21.29 21.41 21.24 21.27 421,704 -0.12(-0.54%)
Dec 13, 2012 21.57 21.70 21.23 21.39 770,883 -0.21(-0.95%)
Dec 12, 2012 21.58 21.81 21.46 21.60 649,379 +0.12(+0.54%)
Dec 11, 2012 21.61 21.81 21.44 21.48 756,312 -0.07(-0.31%)
Dec 10, 2012 21.38 21.87 21.28 21.55 874,611 +0.21(+0.97%)
Dec 07, 2012 21.41 21.43 21.23 21.34 393,842 +0.03(+0.14%)
Dec 06, 2012 21.35 21.47 21.21 21.31 600,905 -0.08(-0.37%)
Dec 05, 2012 21.40 21.55 21.35 21.39 489,414 +0.01(+0.03%)
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.