Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.45 19.63 19.08 19.29 582,365 -0.16(-0.83%)
May 27, 2010 19.29 19.62 19.15 19.45 781,083 +0.40(+2.13%)
May 26, 2010 19.18 19.39 18.99 19.04 763,902 -0.04(-0.22%)
May 25, 2010 18.69 19.14 18.68 19.08 703,011 +0.04(+0.19%)
May 24, 2010 19.32 19.45 19.02 19.05 587,044 -0.26(-1.37%)
May 21, 2010 18.94 19.34 18.74 19.31 1,477,230 +0.36(+1.92%)
May 20, 2010 19.16 19.66 18.95 18.95 998,118 -0.83(-4.20%)
May 19, 2010 19.95 20.26 19.68 19.78 480,558 -0.17(-0.86%)
May 18, 2010 20.85 20.85 19.90 19.95 644,465 -0.67(-3.27%)
May 17, 2010 20.32 20.69 20.05 20.63 1,019,281 +0.33(+1.61%)
May 14, 2010 20.66 20.75 20.21 20.30 1,170,019 -0.47(-2.27%)
May 13, 2010 20.94 21.07 20.76 20.77 446,827 -0.30(-1.40%)
May 12, 2010 21.22 21.22 20.85 21.07 561,095 +0.02(+0.10%)
May 11, 2010 20.98 21.22 20.57 21.05 558,734 +0.21(+1.02%)
May 10, 2010 20.50 21.21 20.36 20.83 922,236 +0.67(+3.35%)
May 07, 2010 20.42 20.76 20.07 20.16 930,428 -0.17(-0.82%)
May 06, 2010 20.95 21.17 19.72 20.32 968,195 -0.76(-3.59%)
May 05, 2010 21.09 21.22 20.89 21.08 547,397 +0.01(+0.02%)
May 04, 2010 21.30 21.31 21.02 21.08 580,440 -0.44(-2.03%)
May 03, 2010 21.60 21.76 21.33 21.51 521,112 +0.02(+0.11%)
Apr 30, 2010 21.90 22.04 21.48 21.49 840,918 -0.29(-1.35%)
Apr 29, 2010 21.64 21.99 21.46 21.78 485,201 +0.30(+1.40%)
Apr 28, 2010 21.61 21.82 21.37 21.48 460,429 +0.03(+0.14%)
Apr 27, 2010 21.67 21.96 21.40 21.45 869,523 -0.15(-0.67%)
Apr 26, 2010 22.23 22.31 21.60 21.60 825,335 -0.66(-2.96%)
Apr 23, 2010 22.39 22.43 22.12 22.26 496,887 -0.06(-0.28%)
Apr 22, 2010 22.04 22.36 21.86 22.32 669,881 +0.24(+1.08%)
Apr 21, 2010 21.70 22.09 21.61 22.08 913,344 +0.38(+1.75%)
Apr 20, 2010 21.36 21.70 21.21 21.70 610,514 +0.42(+1.95%)
Apr 19, 2010 21.06 21.45 20.96 21.29 970,860 +0.21(+0.98%)
Apr 16, 2010 21.51 21.64 20.55 21.08 1,129,708 -0.31(-1.43%)
Apr 15, 2010 21.69 21.98 21.30 21.38 765,022 -0.28(-1.27%)
Apr 14, 2010 21.20 21.67 21.20 21.66 866,893 +0.49(+2.30%)
Apr 13, 2010 21.37 21.37 20.94 21.17 1,086,622 -0.64(-2.95%)
Apr 12, 2010 21.76 21.82 21.46 21.81 584,969 +0.06(+0.26%)
Apr 09, 2010 21.65 21.76 21.55 21.76 509,184 +0.17(+0.77%)
Apr 08, 2010 21.33 21.67 21.28 21.59 482,618 +0.12(+0.58%)
Apr 07, 2010 21.68 21.72 21.30 21.47 469,130 -0.16(-0.72%)
Apr 06, 2010 21.21 21.66 21.14 21.62 474,844 +0.25(+1.17%)
Apr 05, 2010 21.33 21.37 21.17 21.37 379,612 +0.03(+0.12%)
Apr 01, 2010 21.50 21.35 21.35 21.35 353,059 +0.00(+0.00%)
Mar 31, 2010 21.21 21.60 21.21 21.35 615,652 +0.11(+0.54%)
Mar 30, 2010 21.24 21.41 21.11 21.23 428,279 +0.07(+0.32%)
Mar 29, 2010 21.25 21.34 20.91 21.17 376,841 +0.04(+0.17%)
Mar 26, 2010 21.40 21.50 21.00 21.13 532,139 -0.17(-0.78%)
Mar 25, 2010 21.56 21.72 21.20 21.30 703,325 -0.06(-0.27%)
Mar 24, 2010 21.60 21.61 21.29 21.35 300,366 -0.31(-1.41%)
Mar 23, 2010 21.67 21.69 21.40 21.66 412,195 +0.06(+0.29%)
Mar 22, 2010 21.22 21.61 21.17 21.60 559,823 +0.27(+1.29%)
Mar 19, 2010 21.58 21.58 21.12 21.32 1,340,446 -0.18(-0.82%)
Mar 18, 2010 21.51 21.53 21.32 21.50 310,617 +0.04(+0.17%)
Mar 17, 2010 21.26 21.53 21.10 21.46 641,015 +0.31(+1.47%)
Mar 16, 2010 20.84 21.18 20.78 21.15 904,116 +0.40(+1.93%)
Mar 15, 2010 20.78 20.84 20.54 20.75 775,966 +0.05(+0.23%)
Mar 12, 2010 20.89 21.05 20.40 20.70 1,761,435 -0.14(-0.67%)
Mar 11, 2010 20.89 20.93 20.77 20.84 564,342 -0.11(-0.52%)
Mar 10, 2010 20.84 21.03 20.82 20.95 720,801 +0.09(+0.45%)
Mar 09, 2010 20.89 21.02 20.82 20.86 473,794 -0.16(-0.74%)
Mar 08, 2010 21.48 21.48 20.90 21.02 551,237 -0.08(-0.38%)
Mar 05, 2010 20.78 21.10 20.72 21.10 540,619 +0.32(+1.54%)
Mar 04, 2010 20.86 20.86 20.70 20.78 443,794 -0.03(-0.15%)
Mar 03, 2010 20.94 20.99 20.78 20.81 366,845 -0.03(-0.15%)
Mar 02, 2010 20.84 21.00 20.73 20.84 362,220 +0.04(+0.17%)
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.