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 (%)
Aug 31, 2012 22.01 22.08 21.86 22.06 549,094 +0.20(+0.90%)
Aug 30, 2012 22.00 22.00 21.85 21.86 410,111 -0.21(-0.97%)
Aug 29, 2012 21.76 22.08 21.66 22.07 489,873 +0.43(+1.98%)
Aug 27, 2012 21.73 21.82 21.60 21.65 254,173 -0.01(-0.05%)
Aug 24, 2012 21.54 21.76 21.53 21.66 422,284 +0.14(+0.64%)
Aug 23, 2012 21.68 21.70 21.52 21.52 342,921 -0.15(-0.68%)
Aug 22, 2012 21.89 21.96 21.63 21.67 431,079 -0.27(-1.22%)
Aug 21, 2012 21.91 22.14 21.90 21.94 517,538 +0.07(+0.33%)
Aug 20, 2012 21.88 21.96 21.80 21.86 339,147 -0.01(-0.05%)
Aug 17, 2012 21.65 21.88 21.60 21.88 361,232 +0.20(+0.94%)
Aug 16, 2012 21.65 21.68 21.47 21.67 354,567 +0.07(+0.33%)
Aug 15, 2012 21.63 21.79 21.57 21.60 405,617 -0.01(-0.05%)
Aug 14, 2012 21.67 21.69 21.54 21.61 396,951 +0.03(+0.13%)
Aug 13, 2012 21.55 21.60 21.39 21.59 350,828 +0.04(+0.18%)
Aug 10, 2012 21.55 21.55 21.38 21.55 326,975 -0.03(-0.13%)
Aug 09, 2012 21.82 21.82 21.51 21.57 350,981 -0.21(-0.98%)
Aug 08, 2012 21.66 21.99 21.65 21.79 459,178 +0.10(+0.46%)
Aug 07, 2012 21.69 21.98 21.59 21.69 542,271 +0.12(+0.56%)
Aug 06, 2012 21.81 21.94 21.54 21.57 372,049 -0.23(-1.06%)
Aug 03, 2012 21.62 21.92 21.56 21.80 474,174 +0.48(+2.24%)
Aug 02, 2012 21.35 21.45 21.17 21.32 548,230 -0.10(-0.49%)
Aug 01, 2012 21.66 21.70 21.40 21.43 505,473 -0.16(-0.76%)
Jul 31, 2012 21.67 21.69 21.52 21.59 626,372 -0.05(-0.23%)
Jul 30, 2012 21.74 21.83 21.60 21.64 447,560 -0.18(-0.80%)
Jul 27, 2012 21.83 21.94 21.56 21.82 1,215,341 +0.11(+0.51%)
Jul 26, 2012 21.85 21.89 21.63 21.71 816,883 +0.06(+0.28%)
Jul 25, 2012 21.78 21.80 21.60 21.65 673,692 -0.07(-0.33%)
Jul 24, 2012 21.91 21.93 21.55 21.72 1,299,291 -0.10(-0.48%)
Jul 23, 2012 21.85 21.85 21.67 21.82 946,363 -0.22(-0.99%)
Jul 20, 2012 21.93 22.20 21.80 22.04 7,127,593 -0.06(-0.27%)
Jul 19, 2012 22.11 22.26 22.00 22.10 974,703 +0.00(+0.00%)
Jul 18, 2012 22.02 22.27 21.88 22.10 1,104,012 +0.13(+0.57%)
Jul 17, 2012 21.74 21.98 21.52 21.97 1,402,744 +0.26(+1.21%)
Jul 16, 2012 21.84 22.08 21.67 21.71 1,086,638 -0.28(-1.27%)
Jul 13, 2012 21.70 22.14 21.65 21.99 1,365,879 +0.45(+2.11%)
Jul 12, 2012 21.38 21.70 21.32 21.54 1,887,759 +0.42(+1.97%)
Jul 11, 2012 20.90 21.16 20.82 21.12 1,317,175 +0.18(+0.84%)
Jul 10, 2012 21.16 21.28 20.82 20.94 951,197 -0.07(-0.31%)
Jul 09, 2012 20.75 21.03 20.75 21.01 1,309,851 +0.20(+0.95%)
Jul 06, 2012 20.80 20.85 20.70 20.81 559,405 -0.09(-0.45%)
Jul 05, 2012 20.89 20.99 20.77 20.91 775,892 -0.05(-0.24%)
Jul 03, 2012 20.88 20.97 20.69 20.95 520,927 +0.12(+0.58%)
Jul 02, 2012 20.79 20.97 20.68 20.83 756,863 +0.05(+0.26%)
Jun 29, 2012 20.90 20.98 20.63 20.78 1,022,485 +0.16(+0.77%)
Jun 28, 2012 20.40 20.64 20.17 20.62 746,018 -0.02(-0.11%)
Jun 27, 2012 20.37 20.66 20.24 20.64 379,958 +0.31(+1.51%)
Jun 26, 2012 20.36 20.43 20.16 20.34 466,569 +0.08(+0.38%)
Jun 25, 2012 20.45 20.51 20.21 20.26 682,937 -0.41(-1.96%)
Jun 22, 2012 20.57 20.75 20.48 20.66 833,262 +0.27(+1.34%)
Jun 21, 2012 20.86 20.94 20.37 20.39 604,758 -0.39(-1.87%)
Jun 20, 2012 20.88 20.94 20.68 20.78 544,273 -0.07(-0.34%)
Jun 19, 2012 20.80 21.05 20.76 20.85 692,887 +0.12(+0.56%)
Jun 18, 2012 20.54 20.81 20.54 20.74 907,913 +0.07(+0.35%)
Jun 15, 2012 20.64 20.76 20.61 20.66 1,310,900 +0.02(+0.08%)
Jun 14, 2012 20.56 20.74 20.48 20.65 607,285 +0.16(+0.80%)
Jun 13, 2012 20.58 20.85 20.42 20.48 586,842 -0.18(-0.88%)
Jun 12, 2012 20.38 20.66 20.29 20.66 686,857 +0.32(+1.56%)
Jun 11, 2012 20.71 20.74 20.31 20.35 642,966 -0.19(-0.91%)
Jun 08, 2012 20.36 20.67 20.24 20.53 938,393 +0.15(+0.73%)
Jun 07, 2012 20.45 20.63 20.37 20.38 1,502,425 +0.12(+0.60%)
Jun 06, 2012 20.04 20.30 19.91 20.26 1,074,717 +0.44(+2.24%)
Jun 05, 2012 19.80 20.01 19.72 19.82 786,638 +0.02(+0.08%)
Jun 04, 2012 20.25 20.30 19.71 19.80 879,323 -0.34(-1.70%)
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.