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 (%)
Apr 29, 2011 24.10 24.13 23.88 24.10 541,469 +0.05(+0.21%)
Apr 28, 2011 23.92 24.05 23.88 24.05 563,415 +0.10(+0.40%)
Apr 27, 2011 23.75 24.12 23.71 23.95 672,155 +0.17(+0.71%)
Apr 26, 2011 23.57 23.78 23.47 23.78 949,686 +0.23(+0.99%)
Apr 25, 2011 23.54 23.70 23.44 23.55 508,688 +0.01(+0.05%)
Apr 21, 2011 23.53 23.54 23.32 23.54 404,109 +0.06(+0.27%)
Apr 20, 2011 23.40 23.56 23.26 23.48 822,931 +0.29(+1.27%)
Apr 19, 2011 23.24 23.35 23.11 23.18 736,403 +0.02(+0.10%)
Apr 18, 2011 23.07 23.32 22.98 23.16 848,357 -0.14(-0.58%)
Apr 15, 2011 23.15 23.30 22.98 23.30 624,988 +0.26(+1.13%)
Apr 14, 2011 22.94 23.10 22.68 23.03 593,591 +0.11(+0.47%)
Apr 13, 2011 23.27 23.32 22.84 22.93 442,186 -0.18(-0.78%)
Apr 12, 2011 23.18 23.38 23.11 23.11 301,619 -0.25(-1.07%)
Apr 11, 2011 23.14 23.44 23.14 23.36 919,635 +0.18(+0.78%)
Apr 08, 2011 23.44 23.54 23.09 23.18 412,837 -0.27(-1.16%)
Apr 07, 2011 23.49 23.63 23.37 23.45 540,137 -0.08(-0.34%)
Apr 06, 2011 23.33 23.56 23.22 23.53 769,226 +0.32(+1.39%)
Apr 05, 2011 23.15 23.39 23.10 23.20 610,538 -0.02(-0.07%)
Apr 04, 2011 23.36 23.36 23.13 23.22 461,081 +0.00(+0.00%)
Apr 01, 2011 23.04 23.24 22.86 23.22 690,576 +0.32(+1.41%)
Mar 31, 2011 22.65 22.98 22.54 22.90 637,624 +0.16(+0.72%)
Mar 30, 2011 22.73 22.76 22.43 22.73 550,816 +0.37(+1.65%)
Mar 29, 2011 22.26 22.51 22.20 22.37 626,731 +0.12(+0.56%)
Mar 28, 2011 22.49 22.54 22.16 22.24 541,831 -0.12(-0.56%)
Mar 25, 2011 22.38 22.63 22.30 22.37 560,166 +0.01(+0.03%)
Mar 24, 2011 22.45 22.47 22.19 22.36 435,804 -0.02(-0.10%)
Mar 23, 2011 22.60 22.68 22.30 22.38 514,440 -0.22(-0.98%)
Mar 22, 2011 22.77 22.80 22.56 22.60 668,109 -0.11(-0.50%)
Mar 21, 2011 22.68 22.95 22.61 22.72 994,515 +0.18(+0.80%)
Mar 18, 2011 22.59 22.73 22.39 22.54 1,124,463 +0.23(+1.04%)
Mar 17, 2011 22.64 22.64 22.19 22.30 622,567 -0.05(-0.20%)
Mar 16, 2011 22.33 22.71 22.29 22.35 1,480,831 +0.06(+0.28%)
Mar 15, 2011 21.98 22.56 21.82 22.29 974,993 -0.24(-1.08%)
Mar 14, 2011 22.60 22.74 22.43 22.53 418,628 -0.18(-0.80%)
Mar 11, 2011 22.53 22.80 22.46 22.71 425,859 +0.12(+0.55%)
Mar 10, 2011 22.76 22.80 22.51 22.59 785,619 -0.57(-2.45%)
Mar 09, 2011 23.19 23.34 23.00 23.15 331,933 -0.08(-0.35%)
Mar 08, 2011 22.70 23.26 22.65 23.24 588,229 +0.60(+2.67%)
Mar 07, 2011 22.72 22.89 22.52 22.63 1,483,409 +0.03(+0.12%)
Mar 04, 2011 22.84 22.91 22.50 22.60 406,842 -0.30(-1.33%)
Mar 03, 2011 22.55 23.01 22.50 22.91 466,613 +0.53(+2.37%)
Mar 02, 2011 22.51 22.69 22.36 22.38 597,347 -0.08(-0.38%)
Mar 01, 2011 22.67 22.67 22.36 22.46 846,344 -0.19(-0.85%)
Feb 28, 2011 22.58 22.91 22.58 22.65 685,251 +0.09(+0.40%)
Feb 25, 2011 22.27 22.56 22.25 22.56 839,496 +0.41(+1.83%)
Feb 24, 2011 22.34 22.46 22.10 22.16 1,072,524 -0.27(-1.21%)
Feb 23, 2011 22.73 22.87 22.35 22.43 513,450 -0.33(-1.46%)
Feb 22, 2011 22.94 23.07 22.74 22.76 609,887 -0.34(-1.47%)
Feb 18, 2011 23.12 23.18 22.97 23.10 622,246 +0.06(+0.27%)
Feb 17, 2011 23.10 23.17 23.02 23.04 408,524 -0.18(-0.78%)
Feb 16, 2011 23.04 23.26 23.04 23.22 742,930 +0.17(+0.73%)
Feb 15, 2011 23.00 23.15 22.96 23.05 748,596 -0.08(-0.34%)
Feb 14, 2011 23.34 23.40 23.07 23.13 894,782 -0.17(-0.73%)
Feb 11, 2011 22.89 23.62 22.86 23.30 756,981 +0.39(+1.70%)
Feb 10, 2011 22.93 23.13 22.86 22.91 556,849 -0.12(-0.54%)
Feb 09, 2011 23.13 23.39 22.96 23.03 779,266 -0.20(-0.85%)
Feb 08, 2011 23.26 23.37 23.13 23.23 613,904 -0.08(-0.34%)
Feb 07, 2011 23.17 23.31 23.07 23.31 637,781 +0.19(+0.84%)
Feb 04, 2011 22.94 23.14 22.78 23.11 509,666 +0.22(+0.97%)
Feb 03, 2011 23.06 23.17 22.78 22.89 1,029,764 -0.22(-0.95%)
Feb 02, 2011 23.44 23.56 23.10 23.11 664,058 -0.43(-1.84%)
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.