Skip to main content

Commerce Bancshares (NQ: CBSH )

63.19 +0.80 (+1.28%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.64 22.97 22.53 22.89 637,774 +0.16(+0.72%)
Mar 30, 2011 22.73 22.76 22.42 22.73 550,946 +0.37(+1.65%)
Mar 29, 2011 22.26 22.51 22.20 22.36 626,879 +0.12(+0.56%)
Mar 28, 2011 22.48 22.53 22.16 22.24 541,959 -0.12(-0.56%)
Mar 25, 2011 22.37 22.63 22.29 22.36 560,298 +0.01(+0.03%)
Mar 24, 2011 22.44 22.47 22.19 22.36 435,907 -0.02(-0.10%)
Mar 23, 2011 22.60 22.67 22.30 22.38 514,561 -0.22(-0.98%)
Mar 22, 2011 22.76 22.79 22.55 22.60 668,267 -0.11(-0.50%)
Mar 21, 2011 22.67 22.94 22.60 22.71 994,750 +0.18(+0.80%)
Mar 18, 2011 22.58 22.73 22.39 22.53 1,124,728 +0.23(+1.04%)
Mar 17, 2011 22.64 22.64 22.18 22.30 622,714 -0.05(-0.20%)
Mar 16, 2011 22.33 22.70 22.29 22.34 1,481,181 +0.06(+0.28%)
Mar 15, 2011 21.97 22.55 21.82 22.28 975,223 -0.24(-1.08%)
Mar 14, 2011 22.59 22.73 22.43 22.53 418,726 -0.18(-0.80%)
Mar 11, 2011 22.52 22.79 22.46 22.71 425,960 +0.12(+0.55%)
Mar 10, 2011 22.76 22.80 22.50 22.58 785,804 -0.57(-2.45%)
Mar 09, 2011 23.19 23.34 23.00 23.15 332,012 -0.08(-0.35%)
Mar 08, 2011 22.69 23.26 22.65 23.23 588,368 +0.60(+2.67%)
Mar 07, 2011 22.72 22.88 22.51 22.63 1,483,759 +0.03(+0.12%)
Mar 04, 2011 22.84 22.90 22.49 22.60 406,938 -0.30(-1.33%)
Mar 03, 2011 22.54 23.00 22.49 22.90 466,723 +0.53(+2.37%)
Mar 02, 2011 22.51 22.68 22.36 22.37 597,487 -0.08(-0.38%)
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.