Skip to main content

Commerce Bancshares (NQ: CBSH )

63.25 +0.86 (+1.38%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.21 23.28 23.05 23.25 520,883 +0.21(+0.90%)
Aug 30, 2012 23.19 23.19 23.03 23.04 389,040 -0.23(-0.97%)
Aug 29, 2012 22.94 23.27 22.83 23.27 464,704 +0.45(+1.98%)
Aug 27, 2012 22.90 23.00 22.77 22.82 241,114 -0.01(-0.05%)
Aug 24, 2012 22.70 22.93 22.70 22.83 400,588 +0.14(+0.64%)
Aug 23, 2012 22.86 22.88 22.68 22.68 325,303 -0.16(-0.68%)
Aug 22, 2012 23.07 23.15 22.81 22.84 408,931 -0.28(-1.22%)
Aug 21, 2012 23.10 23.34 23.08 23.12 490,948 +0.08(+0.33%)
Aug 20, 2012 23.06 23.15 22.99 23.05 321,723 -0.01(-0.05%)
Aug 17, 2012 22.82 23.07 22.77 23.06 342,672 +0.21(+0.94%)
Aug 16, 2012 22.82 22.85 22.63 22.85 336,350 +0.08(+0.33%)
Aug 15, 2012 22.80 22.97 22.74 22.77 384,777 -0.01(-0.05%)
Aug 14, 2012 22.84 22.86 22.70 22.78 376,557 +0.03(+0.13%)
Aug 13, 2012 22.72 22.77 22.55 22.75 332,803 +0.04(+0.18%)
Aug 10, 2012 22.72 22.72 22.54 22.71 310,175 -0.03(-0.13%)
Aug 09, 2012 23.00 23.00 22.68 22.74 332,949 -0.23(-0.98%)
Aug 08, 2012 22.83 23.18 22.82 22.97 435,587 +0.10(+0.45%)
Aug 07, 2012 22.86 23.17 22.75 22.86 514,410 +0.13(+0.56%)
Aug 06, 2012 22.99 23.13 22.70 22.74 352,934 -0.24(-1.06%)
Aug 03, 2012 22.79 23.11 22.73 22.98 449,813 +0.50(+2.24%)
Aug 02, 2012 22.51 22.61 22.32 22.48 520,063 -0.11(-0.49%)
Aug 01, 2012 22.83 22.87 22.56 22.59 479,503 -0.17(-0.76%)
Jul 31, 2012 22.85 22.86 22.69 22.76 594,190 -0.05(-0.23%)
Jul 30, 2012 22.92 23.01 22.77 22.81 424,565 -0.18(-0.80%)
Jul 27, 2012 23.01 23.13 22.73 23.00 1,152,900 +0.12(+0.51%)
Jul 26, 2012 23.03 23.08 22.81 22.88 774,913 +0.06(+0.28%)
Jul 25, 2012 22.96 22.99 22.77 22.82 639,079 -0.08(-0.33%)
Jul 24, 2012 23.10 23.12 22.71 22.89 1,232,536 -0.11(-0.48%)
Jul 23, 2012 23.03 23.03 22.84 23.00 897,741 -0.23(-1.00%)
Jul 20, 2012 23.12 23.40 22.98 23.23 6,761,395 -0.06(-0.27%)
Jul 19, 2012 23.30 23.47 23.19 23.30 924,625 +0.00(+0.00%)
Jul 18, 2012 23.22 23.47 23.06 23.30 1,047,291 +0.13(+0.57%)
Jul 17, 2012 22.92 23.17 22.68 23.16 1,330,674 +0.28(+1.21%)
Jul 16, 2012 23.02 23.28 22.85 22.89 1,030,809 -0.29(-1.27%)
Jul 13, 2012 22.87 23.34 22.82 23.18 1,295,703 +0.48(+2.11%)
Jul 12, 2012 22.54 22.87 22.47 22.70 1,790,770 +0.44(+1.97%)
Jul 11, 2012 22.03 22.31 21.95 22.26 1,249,501 +0.18(+0.84%)
Jul 10, 2012 22.31 22.43 21.95 22.08 902,326 -0.07(-0.31%)
Jul 09, 2012 21.88 22.17 21.87 22.15 1,242,554 +0.21(+0.95%)
Jul 06, 2012 21.92 21.97 21.82 21.94 530,664 -0.10(-0.45%)
Jul 05, 2012 22.03 22.13 21.89 22.04 736,028 -0.05(-0.24%)
Jul 03, 2012 22.01 22.10 21.81 22.09 494,163 +0.13(+0.58%)
Jul 02, 2012 21.92 22.11 21.80 21.96 717,977 +0.06(+0.26%)
Jun 29, 2012 22.03 22.11 21.75 21.90 969,952 +0.17(+0.77%)
Jun 28, 2012 21.51 21.75 21.26 21.74 707,689 -0.02(-0.11%)
Jun 27, 2012 21.48 21.78 21.34 21.76 360,436 +0.32(+1.51%)
Jun 26, 2012 21.46 21.54 21.25 21.44 442,598 +0.08(+0.38%)
Jun 25, 2012 21.56 21.62 21.31 21.36 647,850 -0.43(-1.96%)
Jun 22, 2012 21.68 21.87 21.59 21.78 790,451 +0.29(+1.34%)
Jun 21, 2012 21.99 22.08 21.47 21.49 573,687 -0.41(-1.87%)
Jun 20, 2012 22.01 22.08 21.80 21.90 516,310 -0.08(-0.34%)
Jun 19, 2012 21.92 22.19 21.89 21.98 657,288 +0.12(+0.56%)
Jun 18, 2012 21.66 21.94 21.66 21.86 861,267 +0.08(+0.34%)
Jun 15, 2012 21.75 21.88 21.73 21.78 1,243,549 +0.02(+0.08%)
Jun 14, 2012 21.67 21.86 21.59 21.77 576,084 +0.17(+0.80%)
Jun 13, 2012 21.69 21.97 21.53 21.59 556,691 -0.19(-0.88%)
Jun 12, 2012 21.48 21.78 21.38 21.78 651,568 +0.34(+1.56%)
Jun 11, 2012 21.83 21.86 21.41 21.45 609,932 -0.20(-0.91%)
Jun 08, 2012 21.47 21.79 21.34 21.64 890,180 +0.16(+0.73%)
Jun 07, 2012 21.56 21.75 21.48 21.49 1,425,234 +0.13(+0.59%)
Jun 06, 2012 21.13 21.40 20.99 21.36 1,019,500 +0.43(+2.03%)
Jun 05, 2012 20.92 21.13 20.83 20.94 744,691 +0.02(+0.08%)
Jun 04, 2012 21.39 21.44 20.82 20.92 832,434 -0.36(-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.