Skip to main content

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.56 22.68 22.24 22.49 1,039,819 +0.08(+0.36%)
Aug 30, 2011 22.30 22.66 22.22 22.41 925,456 -0.03(-0.13%)
Aug 29, 2011 21.91 22.47 21.88 22.44 453,387 +0.73(+3.35%)
Aug 26, 2011 21.21 21.80 20.88 21.71 486,634 +0.38(+1.76%)
Aug 25, 2011 22.01 22.60 21.00 21.34 749,194 -0.39(-1.78%)
Aug 24, 2011 21.16 21.75 21.05 21.72 822,472 +0.54(+2.55%)
Aug 23, 2011 20.37 21.18 20.08 21.18 832,259 +0.90(+4.46%)
Aug 22, 2011 20.63 20.76 20.17 20.28 891,439 +0.14(+0.71%)
Aug 19, 2011 20.26 20.84 20.10 20.14 1,075,294 -0.39(-1.91%)
Aug 18, 2011 20.92 20.92 20.41 20.53 1,191,575 -0.90(-4.22%)
Aug 17, 2011 21.47 21.71 21.29 21.43 651,764 +0.18(+0.86%)
Aug 16, 2011 21.25 21.35 20.90 21.25 1,036,993 -0.27(-1.24%)
Aug 15, 2011 21.05 21.52 21.05 21.52 822,623 +0.65(+3.13%)
Aug 12, 2011 21.41 21.55 20.76 20.87 827,115 -0.39(-1.82%)
Aug 11, 2011 20.51 21.46 20.39 21.25 1,528,824 +0.92(+4.53%)
Aug 10, 2011 20.93 21.19 20.30 20.33 1,660,249 -1.11(-5.17%)
Aug 09, 2011 21.00 21.45 20.10 21.44 2,258,896 +1.06(+5.19%)
Aug 08, 2011 21.35 21.60 20.38 20.38 2,396,277 -1.40(-6.42%)
Aug 05, 2011 22.46 22.47 21.71 21.78 1,286,882 -0.44(-1.97%)
Aug 04, 2011 22.73 22.99 22.21 22.22 1,915,307 -0.74(-3.24%)
Aug 03, 2011 22.94 23.00 22.41 22.96 947,453 +0.10(+0.42%)
Aug 02, 2011 23.20 23.38 22.85 22.87 853,808 -0.45(-1.93%)
Aug 01, 2011 23.57 23.62 23.17 23.32 815,561 +0.06(+0.27%)
Jul 29, 2011 23.18 23.42 23.05 23.25 840,615 -0.10(-0.41%)
Jul 28, 2011 23.50 23.70 23.30 23.35 1,193,264 -0.09(-0.39%)
Jul 27, 2011 24.06 24.20 23.41 23.44 1,142,616 -0.68(-2.83%)
Jul 26, 2011 24.45 24.49 24.08 24.12 733,984 -0.29(-1.19%)
Jul 25, 2011 24.23 24.50 24.01 24.41 1,041,252 -0.03(-0.12%)
Jul 22, 2011 24.51 24.77 24.35 24.44 681,930 -0.26(-1.06%)
Jul 21, 2011 24.66 24.77 24.50 24.70 1,902,834 +0.19(+0.76%)
Jul 20, 2011 24.45 24.77 24.30 24.51 628,798 +0.14(+0.55%)
Jul 19, 2011 24.20 24.45 24.05 24.38 792,176 +0.25(+1.04%)
Jul 18, 2011 24.28 24.36 23.99 24.13 905,188 -0.21(-0.86%)
Jul 15, 2011 24.29 24.51 23.93 24.34 599,835 +0.19(+0.80%)
Jul 14, 2011 24.67 24.86 24.00 24.15 1,225,333 -0.51(-2.07%)
Jul 13, 2011 24.49 25.01 24.39 24.66 1,031,235 +0.20(+0.81%)
Jul 12, 2011 24.15 24.61 24.13 24.46 817,111 +0.08(+0.33%)
Jul 11, 2011 24.50 24.58 24.31 24.38 453,113 -0.39(-1.56%)
Jul 08, 2011 24.61 24.87 24.61 24.76 731,809 -0.14(-0.55%)
Jul 07, 2011 24.88 25.01 24.82 24.90 558,357 +0.12(+0.48%)
Jul 06, 2011 24.55 24.84 24.51 24.78 675,493 +0.20(+0.81%)
Jul 05, 2011 24.67 24.81 24.37 24.58 446,135 -0.16(-0.67%)
Jul 01, 2011 24.51 24.79 24.45 24.75 380,511 +0.31(+1.26%)
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%)
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.