Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.51 23.65 23.05 23.07 783,488 -0.31(-1.35%)
Apr 29, 2010 23.22 23.60 23.03 23.38 452,064 +0.32(+1.40%)
Apr 28, 2010 23.19 23.42 22.94 23.06 428,984 +0.03(+0.15%)
Apr 27, 2010 23.26 23.57 22.97 23.02 810,139 -0.16(-0.67%)
Apr 26, 2010 23.86 23.95 23.18 23.18 768,969 -0.71(-2.96%)
Apr 23, 2010 24.03 24.07 23.74 23.89 462,952 -0.07(-0.28%)
Apr 22, 2010 23.66 24.00 23.46 23.95 624,131 +0.26(+1.08%)
Apr 21, 2010 23.29 23.71 23.19 23.70 850,967 +0.41(+1.75%)
Apr 20, 2010 22.92 23.29 22.77 23.29 568,819 +0.45(+1.95%)
Apr 19, 2010 22.60 23.02 22.50 22.85 904,556 +0.22(+0.98%)
Apr 16, 2010 23.08 23.23 22.05 22.62 1,052,555 -0.33(-1.43%)
Apr 15, 2010 23.28 23.59 22.86 22.95 712,775 -0.30(-1.27%)
Apr 14, 2010 22.75 23.26 22.75 23.25 807,688 +0.52(+2.30%)
Apr 13, 2010 22.94 22.94 22.48 22.72 1,012,412 -0.69(-2.95%)
Apr 12, 2010 23.36 23.42 23.03 23.41 545,019 +0.06(+0.26%)
Apr 09, 2010 23.24 23.35 23.13 23.35 474,410 +0.18(+0.77%)
Apr 08, 2010 22.89 23.26 22.84 23.17 449,658 +0.13(+0.58%)
Apr 07, 2010 23.27 23.31 22.86 23.04 437,091 -0.17(-0.72%)
Apr 06, 2010 22.77 23.25 22.69 23.21 442,415 +0.27(+1.17%)
Apr 05, 2010 22.90 22.94 22.72 22.94 353,687 +0.03(+0.12%)
Apr 01, 2010 23.07 22.91 22.91 22.91 328,947 +0.00(+0.00%)
Mar 31, 2010 22.77 23.18 22.77 22.91 573,606 +0.12(+0.54%)
Mar 30, 2010 22.80 22.98 22.66 22.79 399,030 +0.07(+0.32%)
Mar 29, 2010 22.81 22.90 22.44 22.72 351,105 +0.04(+0.17%)
Mar 26, 2010 22.97 23.07 22.54 22.68 495,797 -0.18(-0.78%)
Mar 25, 2010 23.14 23.31 22.76 22.86 655,292 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.85 22.92 279,853 -0.33(-1.41%)
Mar 23, 2010 23.26 23.29 22.97 23.25 384,044 +0.07(+0.29%)
Mar 22, 2010 22.77 23.20 22.72 23.18 521,590 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.67 22.88 1,248,901 -0.19(-0.82%)
Mar 18, 2010 23.08 23.11 22.88 23.07 289,404 +0.04(+0.17%)
Mar 17, 2010 22.82 23.11 22.65 23.03 597,237 +0.33(+1.47%)
Mar 16, 2010 22.37 22.73 22.30 22.70 842,370 +0.43(+1.93%)
Mar 15, 2010 22.30 22.37 22.04 22.27 722,972 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.22 1,641,138 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.29 22.37 525,801 -0.12(-0.52%)
Mar 10, 2010 22.37 22.57 22.34 22.49 671,574 +0.10(+0.45%)
Mar 09, 2010 22.42 22.56 22.34 22.39 441,436 -0.17(-0.74%)
Mar 08, 2010 23.05 23.05 22.43 22.56 513,591 -0.13(-0.57%)
Mar 05, 2010 22.34 22.69 22.28 22.68 502,759 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.34 412,714 -0.03(-0.15%)
Mar 03, 2010 22.51 22.57 22.34 22.37 341,154 -0.03(-0.15%)
Mar 02, 2010 22.41 22.58 22.30 22.41 336,853 +0.04(+0.17%)
Mar 01, 2010 22.48 22.48 22.24 22.37 393,265 -0.11(-0.47%)
Feb 26, 2010 22.66 22.66 22.41 22.47 493,587 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,956 -0.13(-0.56%)
Feb 24, 2010 22.52 22.75 22.28 22.75 352,090 +0.34(+1.51%)
Feb 23, 2010 22.39 22.61 22.29 22.41 469,362 -0.09(-0.42%)
Feb 22, 2010 22.32 22.58 22.23 22.50 522,452 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,160 +0.10(+0.45%)
Feb 18, 2010 22.12 22.19 22.02 22.10 320,586 +0.04(+0.18%)
Feb 17, 2010 22.00 22.20 21.84 22.06 561,312 +0.08(+0.38%)
Feb 16, 2010 21.66 21.97 21.56 21.97 406,751 +0.29(+1.36%)
Feb 12, 2010 21.39 21.68 21.68 21.68 550,147 +0.07(+0.31%)
Feb 11, 2010 21.50 21.61 21.30 21.61 336,757 +0.13(+0.59%)
Feb 10, 2010 21.52 21.77 21.30 21.49 796,831 +0.34(+1.60%)
Feb 09, 2010 21.23 21.25 20.98 21.15 426,163 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,663 -0.36(-1.68%)
Feb 05, 2010 21.05 21.40 20.83 21.32 626,161 +0.28(+1.34%)
Feb 04, 2010 21.37 21.43 20.97 21.04 865,899 -0.48(-2.24%)
Feb 03, 2010 21.72 21.76 21.39 21.52 505,821 -0.25(-1.15%)
Feb 02, 2010 21.91 22.02 21.58 21.77 799,663 -0.26(-1.18%)
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.