Skip to main content

Commerce Bancshares (NQ: CBSH )

53.19 -0.14 (-0.26%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.01 22.08 21.86 22.05 549,230 +0.20(+0.90%)
Aug 30, 2012 21.99 21.99 21.84 21.85 410,212 -0.21(-0.97%)
Aug 29, 2012 21.76 22.07 21.65 22.07 489,994 +0.43(+1.98%)
Aug 27, 2012 21.72 21.81 21.60 21.64 254,236 -0.01(-0.05%)
Aug 24, 2012 21.53 21.75 21.53 21.65 422,388 +0.14(+0.64%)
Aug 23, 2012 21.68 21.70 21.51 21.51 343,006 -0.15(-0.68%)
Aug 22, 2012 21.88 21.95 21.63 21.66 431,185 -0.27(-1.22%)
Aug 21, 2012 21.90 22.14 21.89 21.93 517,666 +0.07(+0.33%)
Aug 20, 2012 21.87 21.96 21.80 21.86 339,231 -0.01(-0.05%)
Aug 17, 2012 21.65 21.88 21.59 21.87 361,321 +0.20(+0.94%)
Aug 16, 2012 21.65 21.67 21.46 21.67 354,655 +0.07(+0.33%)
Aug 15, 2012 21.62 21.78 21.57 21.60 405,717 -0.01(-0.05%)
Aug 14, 2012 21.66 21.68 21.53 21.61 397,050 +0.03(+0.13%)
Aug 13, 2012 21.55 21.60 21.39 21.58 350,915 +0.04(+0.18%)
Aug 10, 2012 21.55 21.55 21.38 21.54 327,056 -0.03(-0.13%)
Aug 09, 2012 21.82 21.82 21.51 21.57 351,068 -0.21(-0.98%)
Aug 08, 2012 21.65 21.99 21.64 21.78 459,292 +0.10(+0.46%)
Aug 07, 2012 21.68 21.97 21.58 21.68 542,405 +0.12(+0.56%)
Aug 06, 2012 21.80 21.94 21.53 21.56 372,141 -0.23(-1.06%)
Aug 03, 2012 21.62 21.91 21.55 21.79 474,292 +0.48(+2.24%)
Aug 02, 2012 21.34 21.45 21.16 21.32 548,365 -0.10(-0.49%)
Aug 01, 2012 21.65 21.69 21.39 21.42 505,598 -0.16(-0.76%)
Jul 31, 2012 21.67 21.68 21.52 21.59 626,527 -0.05(-0.23%)
Jul 30, 2012 21.73 21.83 21.60 21.63 447,671 -0.18(-0.80%)
Jul 27, 2012 21.82 21.94 21.56 21.81 1,215,642 +0.11(+0.51%)
Jul 26, 2012 21.84 21.89 21.63 21.70 817,085 +0.06(+0.28%)
Jul 25, 2012 21.78 21.80 21.59 21.64 673,859 -0.07(-0.33%)
Jul 24, 2012 21.91 21.93 21.54 21.71 1,299,613 -0.10(-0.48%)
Jul 23, 2012 21.84 21.84 21.66 21.82 946,597 -0.22(-0.99%)
Jul 20, 2012 21.93 22.19 21.79 22.03 7,129,357 -0.06(-0.27%)
Jul 19, 2012 22.10 22.25 21.99 22.10 974,945 +0.00(+0.00%)
Jul 18, 2012 22.02 22.26 21.87 22.10 1,104,286 +0.13(+0.57%)
Jul 17, 2012 21.74 21.97 21.51 21.97 1,403,091 +0.26(+1.21%)
Jul 16, 2012 21.83 22.08 21.67 21.71 1,086,907 -0.28(-1.27%)
Jul 13, 2012 21.69 22.13 21.64 21.99 1,366,217 +0.46(+2.11%)
Jul 12, 2012 21.38 21.69 21.31 21.53 1,888,226 +0.42(+1.97%)
Jul 11, 2012 20.89 21.16 20.82 21.11 1,317,501 +0.18(+0.84%)
Jul 10, 2012 21.16 21.27 20.81 20.94 951,432 -0.07(-0.31%)
Jul 09, 2012 20.75 21.03 20.74 21.00 1,310,176 +0.20(+0.95%)
Jul 06, 2012 20.79 20.84 20.69 20.81 559,543 -0.09(-0.45%)
Jul 05, 2012 20.89 20.99 20.76 20.90 776,084 -0.05(-0.24%)
Jul 03, 2012 20.87 20.96 20.69 20.95 521,056 +0.12(+0.58%)
Jul 02, 2012 20.79 20.97 20.67 20.83 757,050 +0.05(+0.26%)
Jun 29, 2012 20.89 20.97 20.63 20.77 1,022,738 +0.16(+0.77%)
Jun 28, 2012 20.40 20.63 20.17 20.62 746,202 -0.02(-0.11%)
Jun 27, 2012 20.37 20.66 20.24 20.64 380,052 +0.31(+1.51%)
Jun 26, 2012 20.35 20.43 20.15 20.33 466,684 +0.08(+0.38%)
Jun 25, 2012 20.45 20.50 20.21 20.25 683,106 -0.41(-1.96%)
Jun 22, 2012 20.56 20.74 20.48 20.66 833,468 +0.27(+1.34%)
Jun 21, 2012 20.86 20.94 20.36 20.39 604,908 -0.39(-1.87%)
Jun 20, 2012 20.87 20.94 20.67 20.77 544,408 -0.07(-0.34%)
Jun 19, 2012 20.79 21.04 20.76 20.85 693,058 +0.12(+0.56%)
Jun 18, 2012 20.54 20.81 20.54 20.73 908,138 +0.07(+0.35%)
Jun 15, 2012 20.63 20.75 20.61 20.66 1,311,225 +0.02(+0.08%)
Jun 14, 2012 20.55 20.73 20.48 20.64 607,435 +0.16(+0.80%)
Jun 13, 2012 20.57 20.84 20.42 20.48 586,987 -0.18(-0.88%)
Jun 12, 2012 20.37 20.66 20.28 20.66 687,027 +0.32(+1.56%)
Jun 11, 2012 20.70 20.74 20.31 20.34 643,125 -0.19(-0.91%)
Jun 08, 2012 20.36 20.66 20.24 20.53 938,625 +0.15(+0.73%)
Jun 07, 2012 20.45 20.63 20.37 20.38 1,502,797 +0.12(+0.60%)
Jun 06, 2012 20.04 20.29 19.90 20.26 1,074,983 +0.44(+2.24%)
Jun 05, 2012 19.80 20.00 19.71 19.82 786,833 +0.02(+0.08%)
Jun 04, 2012 20.25 20.29 19.70 19.80 879,541 -0.34(-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.