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 (%)
May 31, 2012 20.87 21.19 20.70 21.10 1,093,049 +0.20(+0.96%)
May 30, 2012 21.11 21.14 20.86 20.90 621,735 -0.35(-1.67%)
May 29, 2012 21.44 21.44 21.15 21.25 531,528 +0.01(+0.05%)
May 25, 2012 21.41 21.45 21.18 21.24 648,043 -0.03(-0.15%)
May 24, 2012 21.22 21.30 20.99 21.27 525,249 +0.12(+0.57%)
May 23, 2012 20.95 21.19 20.75 21.15 527,985 +0.10(+0.49%)
May 22, 2012 20.99 21.20 20.92 21.05 700,635 +0.13(+0.62%)
May 21, 2012 20.70 20.95 20.62 20.92 1,177,758 +0.29(+1.40%)
May 18, 2012 20.84 20.98 20.62 20.63 552,177 -0.14(-0.68%)
May 17, 2012 21.13 21.26 20.75 20.77 899,841 -0.37(-1.75%)
May 16, 2012 21.47 21.53 21.14 21.14 560,716 -0.22(-1.02%)
May 15, 2012 21.49 21.70 21.25 21.36 561,992 -0.20(-0.93%)
May 14, 2012 21.63 21.75 21.50 21.56 526,604 -0.27(-1.25%)
May 11, 2012 21.74 22.04 21.64 21.84 492,442 -0.16(-0.72%)
May 10, 2012 21.97 22.15 21.88 21.99 558,682 +0.16(+0.72%)
May 09, 2012 21.79 21.94 21.60 21.84 708,976 -0.20(-0.89%)
May 08, 2012 21.57 22.06 21.57 22.03 997,093 +0.35(+1.63%)
May 07, 2012 21.53 21.82 21.53 21.68 623,399 +0.05(+0.25%)
May 04, 2012 21.74 21.82 21.44 21.62 638,122 -0.22(-1.02%)
May 03, 2012 21.90 22.04 21.74 21.85 475,314 -0.03(-0.15%)
May 02, 2012 21.81 21.97 21.63 21.88 492,212 +0.00(+0.00%)
May 01, 2012 21.79 22.12 21.79 21.88 559,264 +0.04(+0.20%)
Apr 30, 2012 22.06 22.14 21.78 21.84 537,267 -0.23(-1.04%)
Apr 27, 2012 22.06 22.12 21.86 22.06 648,482 +0.06(+0.27%)
Apr 26, 2012 21.85 22.05 21.85 22.00 840,721 +0.08(+0.35%)
Apr 25, 2012 21.94 22.10 21.83 21.93 606,513 +0.16(+0.73%)
Apr 24, 2012 21.53 21.86 21.53 21.77 543,767 +0.22(+1.04%)
Apr 23, 2012 21.51 21.60 21.42 21.55 811,896 -0.16(-0.73%)
Apr 20, 2012 21.81 21.99 21.70 21.70 687,893 +0.10(+0.48%)
Apr 19, 2012 21.72 21.84 21.45 21.60 845,575 -0.09(-0.40%)
Apr 18, 2012 21.90 21.94 21.62 21.69 765,184 -0.34(-1.56%)
Apr 17, 2012 21.90 22.18 21.87 22.03 945,629 +0.23(+1.07%)
Apr 16, 2012 21.77 21.93 21.63 21.80 915,794 +0.15(+0.68%)
Apr 13, 2012 21.92 21.96 21.63 21.65 1,144,409 -0.17(-0.77%)
Apr 12, 2012 21.43 22.00 21.26 21.82 1,135,168 +0.49(+2.30%)
Apr 11, 2012 21.41 21.44 21.22 21.33 763,822 +0.20(+0.93%)
Apr 10, 2012 21.41 21.41 21.03 21.13 1,143,630 -0.21(-1.00%)
Apr 09, 2012 21.36 21.50 21.25 21.35 651,895 -0.34(-1.56%)
Apr 05, 2012 21.74 21.91 21.63 21.68 526,683 -0.14(-0.62%)
Apr 04, 2012 21.97 22.14 21.68 21.82 776,478 -0.43(-1.93%)
Apr 03, 2012 22.21 22.27 22.00 22.25 660,185 +0.11(+0.49%)
Apr 02, 2012 22.08 22.33 21.88 22.14 728,202 +0.07(+0.32%)
Mar 30, 2012 22.24 22.24 21.95 22.07 521,931 -0.06(-0.27%)
Mar 29, 2012 22.18 22.21 21.77 22.13 493,360 -0.15(-0.66%)
Mar 28, 2012 22.00 22.28 21.90 22.28 487,341 +0.32(+1.44%)
Mar 27, 2012 22.10 22.15 21.94 21.96 344,599 -0.17(-0.76%)
Mar 26, 2012 21.93 22.16 21.82 22.13 496,395 +0.29(+1.32%)
Mar 23, 2012 21.91 21.92 21.60 21.84 485,850 +0.01(+0.05%)
Mar 22, 2012 21.99 21.99 21.64 21.83 321,445 -0.26(-1.18%)
Mar 21, 2012 22.22 22.39 21.97 22.09 473,647 -0.04(-0.20%)
Mar 20, 2012 22.12 22.38 21.97 22.14 640,176 -0.11(-0.51%)
Mar 19, 2012 22.09 22.48 21.91 22.25 1,007,143 +0.09(+0.42%)
Mar 16, 2012 22.22 22.33 21.97 22.16 1,727,367 +0.15(+0.69%)
Mar 15, 2012 21.63 22.05 21.54 22.00 777,324 +0.38(+1.76%)
Mar 14, 2012 21.96 22.03 21.60 21.62 793,325 -0.34(-1.54%)
Mar 13, 2012 21.47 21.97 21.44 21.96 801,711 +0.63(+2.94%)
Mar 12, 2012 21.37 21.55 21.24 21.33 675,801 -0.03(-0.13%)
Mar 09, 2012 20.99 21.47 20.88 21.36 711,464 +0.39(+1.84%)
Mar 08, 2012 20.90 21.00 20.74 20.98 764,628 +0.22(+1.08%)
Mar 07, 2012 20.60 20.78 20.46 20.75 1,524,917 +0.23(+1.11%)
Mar 06, 2012 20.80 20.86 20.43 20.52 615,238 -0.47(-2.24%)
Mar 05, 2012 20.80 21.08 20.64 20.99 457,900 +0.14(+0.65%)
Mar 02, 2012 20.97 21.13 20.84 20.86 542,654 -0.17(-0.82%)
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.