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 (%)
Jun 30, 2011 22.92 23.16 22.70 22.99 664,554 +0.14(+0.63%)
Jun 29, 2011 22.48 22.90 22.36 22.84 849,570 +0.50(+2.25%)
Jun 28, 2011 22.37 22.37 22.19 22.34 327,342 +0.08(+0.36%)
Jun 27, 2011 22.35 22.57 21.93 22.26 495,578 +0.22(+1.02%)
Jun 24, 2011 22.20 22.37 21.97 22.04 949,757 -0.09(-0.41%)
Jun 23, 2011 22.13 22.35 21.95 22.13 895,683 -0.21(-0.96%)
Jun 22, 2011 22.31 22.55 22.18 22.34 896,379 +0.01(+0.02%)
Jun 21, 2011 22.27 22.36 22.12 22.34 400,800 +0.16(+0.70%)
Jun 20, 2011 22.18 22.35 22.06 22.18 513,417 +0.05(+0.24%)
Jun 17, 2011 22.15 22.29 22.05 22.13 836,682 +0.10(+0.44%)
Jun 16, 2011 21.81 22.18 21.75 22.03 920,527 +0.26(+1.18%)
Jun 15, 2011 21.81 21.98 21.72 21.77 672,277 -0.19(-0.85%)
Jun 14, 2011 21.99 22.12 21.85 21.96 644,990 +0.18(+0.81%)
Jun 13, 2011 21.68 21.90 21.52 21.79 887,084 +0.12(+0.57%)
Jun 10, 2011 21.83 21.99 21.47 21.66 1,083,527 -0.27(-1.24%)
Jun 09, 2011 21.83 22.05 21.68 21.93 768,145 +0.19(+0.86%)
Jun 08, 2011 21.89 21.99 21.73 21.75 559,603 -0.13(-0.61%)
Jun 07, 2011 22.04 22.13 21.84 21.88 1,034,083 +0.04(+0.20%)
Jun 06, 2011 21.84 22.02 21.66 21.84 738,977 -0.03(-0.15%)
Jun 03, 2011 21.91 22.10 21.80 21.87 545,839 -0.70(-3.09%)
May 24, 2011 22.74 22.74 22.39 22.57 377,608 -0.05(-0.21%)
May 23, 2011 22.51 22.73 22.46 22.61 660,134 -0.11(-0.47%)
May 20, 2011 22.96 23.01 22.71 22.72 338,324 -0.28(-1.20%)
May 19, 2011 23.14 23.34 22.76 23.00 433,688 +0.00(+0.00%)
May 18, 2011 22.66 23.02 22.54 23.00 430,569 +0.32(+1.41%)
May 17, 2011 22.46 22.69 22.34 22.68 478,318 +0.23(+1.02%)
May 16, 2011 22.47 22.56 22.38 22.45 360,511 -0.02(-0.07%)
May 13, 2011 22.86 22.86 22.44 22.47 412,247 -0.45(-1.95%)
May 12, 2011 22.72 22.93 22.50 22.91 445,049 +0.14(+0.63%)
May 11, 2011 22.92 22.98 22.72 22.77 401,390 -0.09(-0.40%)
May 10, 2011 22.75 22.91 22.57 22.86 635,710 +0.22(+0.99%)
May 09, 2011 22.57 22.65 22.38 22.64 589,786 +0.11(+0.47%)
May 06, 2011 22.85 22.85 22.43 22.53 396,702 -0.01(-0.02%)
May 05, 2011 22.64 22.73 22.38 22.54 540,684 -0.19(-0.84%)
May 04, 2011 22.93 22.93 22.60 22.73 495,992 -0.12(-0.54%)
May 03, 2011 22.74 22.94 22.63 22.85 582,199 +0.11(+0.47%)
May 02, 2011 22.65 22.83 22.55 22.74 868,279 +0.12(+0.52%)
Apr 29, 2011 22.63 22.66 22.42 22.63 576,739 +0.05(+0.21%)
Apr 28, 2011 22.46 22.58 22.42 22.58 600,115 +0.09(+0.40%)
Apr 27, 2011 22.30 22.65 22.26 22.49 715,937 +0.16(+0.71%)
Apr 26, 2011 22.13 22.33 22.03 22.33 1,011,546 +0.22(+0.99%)
Apr 25, 2011 22.10 22.25 22.01 22.11 541,822 +0.01(+0.05%)
Apr 21, 2011 22.09 22.10 21.90 22.10 430,432 +0.06(+0.27%)
Apr 20, 2011 21.97 22.12 21.84 22.04 876,535 +0.28(+1.27%)
Apr 19, 2011 21.82 21.92 21.70 21.76 784,370 +0.02(+0.10%)
Apr 18, 2011 21.66 21.89 21.57 21.74 903,616 -0.13(-0.58%)
Apr 15, 2011 21.73 21.87 21.57 21.87 665,698 +0.24(+1.13%)
Apr 14, 2011 21.54 21.68 21.29 21.63 632,256 +0.10(+0.47%)
Apr 13, 2011 21.84 21.90 21.44 21.53 470,989 -0.17(-0.78%)
Apr 12, 2011 21.76 21.95 21.70 21.70 321,266 -0.23(-1.07%)
Apr 11, 2011 21.73 22.00 21.73 21.93 979,538 +0.17(+0.78%)
Apr 08, 2011 22.00 22.10 21.67 21.76 439,728 -0.26(-1.16%)
Apr 07, 2011 22.05 22.18 21.95 22.01 575,320 -0.07(-0.34%)
Apr 06, 2011 21.91 22.12 21.80 22.09 819,332 +0.30(+1.39%)
Apr 05, 2011 21.74 21.96 21.69 21.79 650,307 -0.02(-0.07%)
Apr 04, 2011 21.93 21.93 21.71 21.80 491,115 +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.