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 (%)
Jun 30, 2011 24.36 24.62 24.13 24.44 625,194 +0.15(+0.63%)
Jun 29, 2011 23.90 24.34 23.77 24.28 799,252 +0.53(+2.25%)
Jun 28, 2011 23.78 23.78 23.58 23.75 307,955 +0.09(+0.36%)
Jun 27, 2011 23.75 23.99 23.31 23.66 466,226 +0.24(+1.02%)
Jun 24, 2011 23.60 23.78 23.36 23.42 893,505 -0.10(-0.41%)
Jun 23, 2011 23.52 23.75 23.33 23.52 842,634 -0.23(-0.96%)
Jun 22, 2011 23.71 23.97 23.57 23.75 843,289 +0.01(+0.02%)
Jun 21, 2011 23.67 23.76 23.51 23.74 377,062 +0.16(+0.70%)
Jun 20, 2011 23.57 23.75 23.45 23.58 483,009 +0.06(+0.24%)
Jun 17, 2011 23.55 23.70 23.44 23.52 787,128 +0.10(+0.44%)
Jun 16, 2011 23.18 23.57 23.12 23.42 866,007 +0.27(+1.18%)
Jun 15, 2011 23.18 23.37 23.08 23.15 632,460 -0.20(-0.85%)
Jun 14, 2011 23.38 23.51 23.23 23.34 606,789 +0.19(+0.81%)
Jun 13, 2011 23.04 23.28 22.87 23.16 834,545 +0.13(+0.57%)
Jun 10, 2011 23.21 23.38 22.82 23.03 1,019,353 -0.29(-1.24%)
Jun 09, 2011 23.21 23.44 23.04 23.32 722,650 +0.20(+0.86%)
Jun 08, 2011 23.26 23.37 23.09 23.12 526,459 -0.18(-0.79%)
Jun 07, 2011 23.47 23.57 23.26 23.30 971,074 +0.05(+0.19%)
Jun 06, 2011 23.26 23.45 23.06 23.26 693,949 -0.03(-0.15%)
Jun 03, 2011 23.34 23.54 23.21 23.29 512,579 -0.74(-3.09%)
May 24, 2011 24.22 24.22 23.84 24.03 354,599 -0.05(-0.21%)
May 23, 2011 23.97 24.21 23.92 24.08 619,910 -0.11(-0.47%)
May 20, 2011 24.44 24.51 24.18 24.20 317,709 -0.29(-1.20%)
May 19, 2011 24.64 24.85 24.24 24.49 407,262 +0.00(+0.00%)
May 18, 2011 24.13 24.51 24.00 24.49 404,333 +0.34(+1.41%)
May 17, 2011 23.91 24.17 23.79 24.15 449,173 +0.24(+1.02%)
May 16, 2011 23.92 24.03 23.83 23.91 338,544 -0.02(-0.07%)
May 13, 2011 24.34 24.34 23.90 23.92 387,128 -0.48(-1.95%)
May 12, 2011 24.20 24.42 23.96 24.40 417,931 +0.15(+0.63%)
May 11, 2011 24.41 24.47 24.20 24.25 376,932 -0.10(-0.40%)
May 10, 2011 24.22 24.40 24.03 24.34 596,975 +0.24(+0.99%)
May 09, 2011 24.04 24.12 23.83 24.10 553,849 +0.11(+0.47%)
May 06, 2011 24.33 24.33 23.88 23.99 372,530 -0.01(-0.02%)
May 05, 2011 24.10 24.20 23.83 24.00 507,739 -0.20(-0.84%)
May 04, 2011 24.42 24.42 24.07 24.20 465,770 -0.13(-0.54%)
May 03, 2011 24.21 24.43 24.09 24.33 546,725 +0.11(+0.47%)
May 02, 2011 24.12 24.31 24.01 24.22 815,373 +0.12(+0.52%)
Apr 29, 2011 24.10 24.13 23.88 24.09 541,597 +0.05(+0.21%)
Apr 28, 2011 23.92 24.05 23.88 24.04 563,548 +0.10(+0.40%)
Apr 27, 2011 23.75 24.12 23.70 23.95 672,314 +0.17(+0.71%)
Apr 26, 2011 23.56 23.78 23.46 23.78 949,910 +0.23(+0.99%)
Apr 25, 2011 23.53 23.70 23.44 23.54 508,808 +0.01(+0.05%)
Apr 21, 2011 23.52 23.54 23.32 23.53 404,204 +0.06(+0.27%)
Apr 20, 2011 23.39 23.55 23.26 23.47 823,125 +0.29(+1.27%)
Apr 19, 2011 23.23 23.35 23.11 23.18 736,577 +0.02(+0.10%)
Apr 18, 2011 23.07 23.31 22.97 23.15 848,557 -0.14(-0.58%)
Apr 15, 2011 23.14 23.29 22.97 23.29 625,135 +0.26(+1.13%)
Apr 14, 2011 22.93 23.09 22.67 23.03 593,731 +0.11(+0.47%)
Apr 13, 2011 23.26 23.32 22.83 22.92 442,291 -0.18(-0.78%)
Apr 12, 2011 23.18 23.37 23.10 23.10 301,691 -0.25(-1.07%)
Apr 11, 2011 23.14 23.43 23.14 23.35 919,852 +0.18(+0.78%)
Apr 08, 2011 23.43 23.54 23.08 23.17 412,934 -0.27(-1.16%)
Apr 07, 2011 23.48 23.62 23.37 23.44 540,265 -0.08(-0.34%)
Apr 06, 2011 23.33 23.55 23.21 23.52 769,408 +0.32(+1.39%)
Apr 05, 2011 23.15 23.38 23.10 23.20 610,682 -0.02(-0.07%)
Apr 04, 2011 23.36 23.36 23.12 23.22 461,190 +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.