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 (%)
Aug 31, 2011 22.55 22.67 22.23 22.49 1,040,064 +0.08(+0.36%)
Aug 30, 2011 22.30 22.65 22.22 22.41 925,674 -0.03(-0.13%)
Aug 29, 2011 21.91 22.46 21.88 22.43 453,494 +0.73(+3.35%)
Aug 26, 2011 21.21 21.80 20.88 21.71 486,748 +0.38(+1.76%)
Aug 25, 2011 22.01 22.59 21.00 21.33 749,370 -0.39(-1.78%)
Aug 24, 2011 21.16 21.75 21.04 21.72 822,666 +0.54(+2.55%)
Aug 23, 2011 20.37 21.18 20.07 21.18 832,456 +0.90(+4.46%)
Aug 22, 2011 20.62 20.76 20.16 20.28 891,649 +0.14(+0.71%)
Aug 19, 2011 20.26 20.83 20.10 20.13 1,075,548 -0.39(-1.91%)
Aug 18, 2011 20.91 20.91 20.40 20.53 1,191,856 -0.90(-4.22%)
Aug 17, 2011 21.46 21.71 21.29 21.43 651,918 +0.18(+0.86%)
Aug 16, 2011 21.24 21.34 20.89 21.25 1,037,238 -0.27(-1.24%)
Aug 15, 2011 21.05 21.52 21.05 21.51 822,817 +0.65(+3.13%)
Aug 12, 2011 21.41 21.54 20.75 20.86 827,310 -0.39(-1.82%)
Aug 11, 2011 20.50 21.46 20.38 21.25 1,529,185 +0.92(+4.53%)
Aug 10, 2011 20.93 21.18 20.30 20.33 1,660,641 -1.11(-5.17%)
Aug 09, 2011 21.00 21.45 20.09 21.43 2,259,429 +1.06(+5.19%)
Aug 08, 2011 21.34 21.59 20.37 20.38 2,396,842 -1.40(-6.42%)
Aug 05, 2011 22.46 22.47 21.71 21.78 1,287,186 -0.44(-1.97%)
Aug 04, 2011 22.72 22.98 22.20 22.21 1,915,759 -0.74(-3.24%)
Aug 03, 2011 22.93 23.00 22.40 22.96 947,676 +0.10(+0.42%)
Aug 02, 2011 23.20 23.38 22.84 22.86 854,009 -0.45(-1.93%)
Aug 01, 2011 23.56 23.62 23.16 23.31 815,754 +0.06(+0.27%)
Jul 29, 2011 23.17 23.41 23.05 23.25 840,813 -0.10(-0.41%)
Jul 28, 2011 23.49 23.69 23.30 23.34 1,193,545 -0.09(-0.39%)
Jul 27, 2011 24.05 24.19 23.40 23.43 1,142,885 -0.68(-2.83%)
Jul 26, 2011 24.45 24.48 24.08 24.12 734,157 -0.29(-1.19%)
Jul 25, 2011 24.22 24.49 24.01 24.41 1,041,498 -0.03(-0.12%)
Jul 22, 2011 24.50 24.76 24.35 24.44 682,091 -0.26(-1.06%)
Jul 21, 2011 24.65 24.76 24.49 24.70 1,903,282 +0.19(+0.77%)
Jul 20, 2011 24.44 24.76 24.30 24.51 628,946 +0.14(+0.56%)
Jul 19, 2011 24.19 24.44 24.05 24.37 792,363 +0.25(+1.04%)
Jul 18, 2011 24.28 24.35 23.99 24.12 905,401 -0.21(-0.86%)
Jul 15, 2011 24.29 24.50 23.92 24.33 599,977 +0.19(+0.80%)
Jul 14, 2011 24.66 24.86 23.99 24.14 1,225,622 -0.51(-2.07%)
Jul 13, 2011 24.48 25.00 24.38 24.65 1,031,478 +0.20(+0.81%)
Jul 12, 2011 24.14 24.60 24.12 24.45 817,304 +0.08(+0.33%)
Jul 11, 2011 24.50 24.57 24.30 24.37 453,220 -0.39(-1.56%)
Jul 08, 2011 24.61 24.86 24.61 24.76 731,982 -0.14(-0.55%)
Jul 07, 2011 24.87 25.00 24.81 24.90 558,489 +0.12(+0.48%)
Jul 06, 2011 24.55 24.84 24.51 24.78 675,652 +0.20(+0.81%)
Jul 05, 2011 24.66 24.80 24.37 24.58 446,240 -0.16(-0.67%)
Jul 01, 2011 24.51 24.78 24.44 24.74 380,601 +0.31(+1.26%)
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%)
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.