Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,751 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,575 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.34 22.45 503,179 +0.01(+0.05%)
May 25, 2012 22.61 22.66 22.37 22.44 613,480 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.17 22.47 497,235 +0.13(+0.57%)
May 23, 2012 22.13 22.39 21.92 22.35 499,824 +0.11(+0.49%)
May 22, 2012 22.17 22.39 22.10 22.24 663,266 +0.14(+0.62%)
May 21, 2012 21.87 22.13 21.78 22.10 1,114,942 +0.30(+1.40%)
May 18, 2012 22.02 22.17 21.78 21.79 522,727 -0.15(-0.68%)
May 17, 2012 22.32 22.46 21.92 21.94 851,848 -0.39(-1.75%)
May 16, 2012 22.68 22.74 22.34 22.34 530,810 -0.23(-1.02%)
May 15, 2012 22.70 22.93 22.45 22.57 532,018 -0.21(-0.93%)
May 14, 2012 22.85 22.97 22.71 22.78 498,517 -0.29(-1.25%)
May 11, 2012 22.97 23.28 22.86 23.07 466,177 -0.17(-0.72%)
May 10, 2012 23.21 23.39 23.11 23.23 528,885 +0.17(+0.72%)
May 09, 2012 23.01 23.18 22.81 23.07 671,162 -0.21(-0.89%)
May 08, 2012 22.78 23.30 22.78 23.27 943,913 +0.37(+1.63%)
May 07, 2012 22.74 23.05 22.74 22.90 590,150 +0.06(+0.25%)
May 04, 2012 22.96 23.05 22.65 22.84 604,087 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,963 -0.03(-0.15%)
May 02, 2012 23.04 23.20 22.85 23.11 465,960 +0.00(+0.00%)
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.