Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.37 24.62 24.13 24.44 625,047 +0.15(+0.63%)
Jun 29, 2011 23.90 24.35 23.78 24.29 799,064 +0.53(+2.25%)
Jun 28, 2011 23.79 23.79 23.59 23.75 307,882 +0.09(+0.36%)
Jun 27, 2011 23.76 23.99 23.32 23.67 466,116 +0.24(+1.02%)
Jun 24, 2011 23.61 23.78 23.36 23.43 893,295 -0.10(-0.41%)
Jun 23, 2011 23.53 23.76 23.34 23.53 842,436 -0.23(-0.96%)
Jun 22, 2011 23.72 23.97 23.58 23.75 843,090 +0.01(+0.02%)
Jun 21, 2011 23.67 23.77 23.51 23.75 376,973 +0.16(+0.70%)
Jun 20, 2011 23.58 23.76 23.45 23.58 482,895 +0.06(+0.24%)
Jun 17, 2011 23.55 23.70 23.45 23.53 786,942 +0.10(+0.44%)
Jun 16, 2011 23.19 23.58 23.12 23.42 865,803 +0.27(+1.18%)
Jun 15, 2011 23.19 23.37 23.09 23.15 632,311 -0.20(-0.85%)
Jun 14, 2011 23.38 23.52 23.24 23.35 606,646 +0.19(+0.81%)
Jun 13, 2011 23.05 23.29 22.88 23.16 834,348 +0.13(+0.57%)
Jun 10, 2011 23.21 23.38 22.83 23.03 1,019,113 -0.29(-1.24%)
Jun 09, 2011 23.21 23.45 23.05 23.32 722,480 +0.20(+0.86%)
Jun 08, 2011 23.27 23.38 23.10 23.12 526,335 -0.18(-0.79%)
Jun 07, 2011 23.48 23.57 23.26 23.31 970,845 +0.05(+0.19%)
Jun 06, 2011 23.27 23.45 23.07 23.26 693,785 -0.03(-0.15%)
Jun 03, 2011 23.34 23.54 23.22 23.30 512,458 -0.74(-3.09%)
May 24, 2011 24.22 24.22 23.84 24.04 354,515 -0.05(-0.21%)
May 23, 2011 23.98 24.21 23.92 24.09 619,764 -0.11(-0.47%)
May 20, 2011 24.45 24.51 24.19 24.20 317,634 -0.29(-1.20%)
May 19, 2011 24.65 24.86 24.24 24.50 407,166 +0.00(+0.00%)
May 18, 2011 24.14 24.52 24.01 24.50 404,238 +0.34(+1.41%)
May 17, 2011 23.92 24.17 23.80 24.16 449,067 +0.24(+1.02%)
May 16, 2011 23.93 24.03 23.83 23.91 338,464 -0.02(-0.07%)
May 13, 2011 24.35 24.35 23.90 23.93 387,037 -0.48(-1.95%)
May 12, 2011 24.20 24.42 23.97 24.41 417,833 +0.15(+0.63%)
May 11, 2011 24.41 24.48 24.20 24.25 376,843 -0.10(-0.40%)
May 10, 2011 24.23 24.41 24.04 24.35 596,834 +0.24(+0.99%)
May 09, 2011 24.04 24.13 23.84 24.11 553,718 +0.11(+0.47%)
May 06, 2011 24.34 24.34 23.89 24.00 372,442 -0.01(-0.02%)
May 05, 2011 24.11 24.21 23.84 24.00 507,619 -0.20(-0.84%)
May 04, 2011 24.42 24.42 24.07 24.21 465,660 -0.13(-0.53%)
May 03, 2011 24.22 24.44 24.10 24.34 546,596 +0.11(+0.47%)
May 02, 2011 24.12 24.31 24.01 24.22 815,180 +0.12(+0.52%)
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%)
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.