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 (%)
Mar 31, 2010 22.77 23.18 22.77 22.92 573,471 +0.12(+0.54%)
Mar 30, 2010 22.81 22.98 22.66 22.79 398,936 +0.07(+0.32%)
Mar 29, 2010 22.82 22.91 22.44 22.72 351,022 +0.04(+0.17%)
Mar 26, 2010 22.98 23.08 22.54 22.68 495,680 -0.18(-0.78%)
Mar 25, 2010 23.15 23.31 22.76 22.86 655,137 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.86 22.92 279,787 -0.33(-1.41%)
Mar 23, 2010 23.27 23.29 22.97 23.25 383,954 +0.07(+0.29%)
Mar 22, 2010 22.78 23.20 22.73 23.18 521,467 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.68 22.89 1,248,606 -0.19(-0.82%)
Mar 18, 2010 23.09 23.12 22.88 23.08 289,335 +0.04(+0.17%)
Mar 17, 2010 22.83 23.11 22.66 23.04 597,097 +0.33(+1.47%)
Mar 16, 2010 22.38 22.73 22.30 22.71 842,171 +0.43(+1.93%)
Mar 15, 2010 22.30 22.38 22.05 22.28 722,802 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.23 1,640,752 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.30 22.38 525,677 -0.12(-0.52%)
Mar 10, 2010 22.38 22.58 22.35 22.49 671,416 +0.10(+0.45%)
Mar 09, 2010 22.43 22.57 22.35 22.39 441,332 -0.17(-0.74%)
Mar 08, 2010 23.06 23.06 22.43 22.56 513,470 -0.13(-0.57%)
Mar 05, 2010 22.35 22.70 22.29 22.69 502,640 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.35 412,617 -0.03(-0.15%)
Mar 03, 2010 22.52 22.57 22.35 22.38 341,073 -0.03(-0.15%)
Mar 02, 2010 22.42 22.58 22.30 22.41 336,773 +0.04(+0.17%)
Mar 01, 2010 22.48 22.48 22.25 22.37 393,172 -0.11(-0.47%)
Feb 26, 2010 22.67 22.67 22.41 22.48 493,471 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,887 -0.13(-0.56%)
Feb 24, 2010 22.53 22.75 22.29 22.75 352,007 +0.34(+1.51%)
Feb 23, 2010 22.40 22.61 22.30 22.41 469,252 -0.09(-0.42%)
Feb 22, 2010 22.33 22.59 22.23 22.51 522,329 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,012 +0.10(+0.45%)
Feb 18, 2010 22.12 22.20 22.02 22.10 320,511 +0.04(+0.18%)
Feb 17, 2010 22.01 22.21 21.85 22.06 561,179 +0.08(+0.38%)
Feb 16, 2010 21.67 21.98 21.56 21.98 406,656 +0.29(+1.36%)
Feb 12, 2010 21.39 21.69 21.69 21.69 550,017 +0.07(+0.31%)
Feb 11, 2010 21.51 21.62 21.31 21.62 336,678 +0.13(+0.59%)
Feb 10, 2010 21.53 21.78 21.30 21.49 796,644 +0.34(+1.60%)
Feb 09, 2010 21.24 21.26 20.98 21.15 426,063 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,561 -0.36(-1.68%)
Feb 05, 2010 21.06 21.41 20.84 21.33 626,014 +0.28(+1.34%)
Feb 04, 2010 21.37 21.44 20.97 21.05 865,695 -0.48(-2.24%)
Feb 03, 2010 21.72 21.77 21.39 21.53 505,702 -0.25(-1.15%)
Feb 02, 2010 21.92 22.03 21.59 21.78 799,475 -0.26(-1.18%)
Feb 01, 2010 22.05 22.25 21.92 22.04 590,257 +0.08(+0.35%)
Jan 29, 2010 22.51 22.58 21.96 21.96 740,851 -0.49(-2.20%)
Jan 28, 2010 22.84 22.84 22.26 22.46 349,790 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.24 22.74 412,927 +0.43(+1.92%)
Jan 26, 2010 22.64 22.82 22.31 22.31 370,519 -0.29(-1.28%)
Jan 25, 2010 22.78 22.91 22.33 22.60 474,772 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.45 22.53 883,433 -0.43(-1.88%)
Jan 21, 2010 22.72 23.23 22.49 22.97 785,506 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.31 22.63 490,387 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.43 22.60 795,452 +0.00(+0.00%)
Jan 15, 2010 22.70 22.60 22.60 22.60 1,459,023 -0.07(-0.32%)
Jan 14, 2010 21.97 22.88 21.67 22.67 1,062,146 +0.70(+3.18%)
Jan 13, 2010 21.98 22.13 21.76 21.97 543,560 -0.01(-0.03%)
Jan 12, 2010 21.96 22.22 21.81 21.97 736,801 -0.07(-0.33%)
Jan 11, 2010 22.05 22.22 21.80 22.05 704,290 +0.14(+0.63%)
Jan 08, 2010 22.08 22.21 21.83 21.91 556,005 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,118 +0.51(+2.36%)
Jan 06, 2010 21.72 21.88 21.54 21.67 482,124 -0.08(-0.38%)
Jan 05, 2010 21.78 21.84 21.52 21.76 549,837 -0.04(-0.18%)
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.