Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.57 18.82 18.55 18.66 763,427 -0.01(-0.06%)
Aug 30, 2010 19.01 19.08 18.66 18.67 645,253 -0.42(-2.22%)
Aug 27, 2010 18.97 19.16 18.74 19.09 538,897 +0.29(+1.56%)
Aug 26, 2010 19.06 19.16 18.78 18.80 534,943 -0.21(-1.13%)
Aug 25, 2010 18.89 19.07 18.80 19.02 483,977 +0.01(+0.03%)
Aug 24, 2010 19.06 19.16 18.87 19.01 485,689 -0.21(-1.09%)
Aug 23, 2010 19.45 19.57 19.21 19.22 301,886 -0.10(-0.51%)
Aug 20, 2010 19.33 19.45 19.06 19.32 493,790 -0.11(-0.56%)
Aug 19, 2010 19.54 19.63 19.37 19.43 586,598 -0.25(-1.25%)
Aug 18, 2010 19.68 19.80 19.53 19.67 523,276 +0.03(+0.13%)
Aug 17, 2010 19.66 19.79 19.45 19.65 546,646 +0.09(+0.48%)
Aug 16, 2010 19.41 19.69 19.34 19.55 631,626 +0.04(+0.19%)
Aug 13, 2010 19.56 19.67 19.49 19.52 656,868 -0.10(-0.53%)
Aug 12, 2010 19.60 19.74 19.39 19.62 465,144 -0.17(-0.84%)
Aug 11, 2010 20.13 20.14 19.78 19.79 540,134 -0.59(-2.90%)
Aug 10, 2010 20.44 20.57 20.20 20.38 375,361 -0.27(-1.31%)
Aug 09, 2010 20.47 20.66 20.34 20.65 325,305 +0.20(+0.97%)
Aug 06, 2010 20.57 20.62 20.24 20.45 439,244 -0.26(-1.24%)
Aug 05, 2010 20.76 20.80 20.56 20.71 751,018 -0.10(-0.50%)
Aug 04, 2010 20.85 20.90 20.70 20.81 545,437 +0.07(+0.35%)
Aug 03, 2010 20.74 21.07 20.66 20.74 917,795 -0.11(-0.53%)
Aug 02, 2010 20.75 20.86 20.57 20.85 647,715 +0.40(+1.97%)
Jul 30, 2010 20.26 20.60 20.15 20.45 546,385 +0.00(+0.00%)
Jul 29, 2010 20.55 20.68 20.33 20.45 476,665 +0.05(+0.26%)
Jul 28, 2010 20.47 20.73 20.34 20.39 466,973 -0.17(-0.84%)
Jul 27, 2010 20.49 20.73 20.44 20.57 738,128 +0.10(+0.49%)
Jul 26, 2010 19.90 20.47 19.75 20.47 687,924 +0.50(+2.48%)
Jul 23, 2010 19.78 20.03 19.70 19.97 432,303 +0.10(+0.53%)
Jul 22, 2010 19.48 19.97 19.48 19.87 543,502 +0.61(+3.17%)
Jul 21, 2010 19.82 19.85 19.24 19.26 663,133 -0.47(-2.38%)
Jul 20, 2010 19.33 19.75 19.11 19.73 734,645 +0.16(+0.83%)
Jul 19, 2010 19.60 19.64 19.38 19.56 710,244 +0.10(+0.51%)
Jul 16, 2010 19.95 19.96 19.42 19.47 794,463 -0.53(-2.66%)
Jul 15, 2010 19.85 20.11 19.39 20.00 1,349,991 +0.32(+1.62%)
Jul 14, 2010 20.05 20.05 19.59 19.68 864,859 -0.38(-1.88%)
Jul 13, 2010 19.62 20.10 19.57 20.06 769,880 +0.57(+2.95%)
Jul 12, 2010 19.54 19.68 19.37 19.48 556,581 -0.16(-0.80%)
Jul 09, 2010 19.44 19.65 19.34 19.64 381,134 +0.22(+1.16%)
Jul 08, 2010 19.61 19.73 19.17 19.41 608,983 -0.08(-0.40%)
Jul 07, 2010 18.64 19.52 18.64 19.49 726,824 +0.85(+4.57%)
Jul 06, 2010 18.62 18.90 18.46 18.64 725,968 +0.16(+0.88%)
Jul 02, 2010 18.72 18.78 18.33 18.48 508,305 -0.11(-0.59%)
Jul 01, 2010 18.90 19.00 18.38 18.59 733,200 -0.21(-1.11%)
Jun 30, 2010 18.93 19.12 18.77 18.80 953,347 -0.16(-0.85%)
Jun 29, 2010 18.91 19.19 18.84 18.96 958,509 -0.09(-0.49%)
Jun 25, 2010 19.07 19.36 18.96 19.05 2,440,530 -0.01(-0.05%)
Jun 24, 2010 19.14 19.41 19.00 19.06 553,045 -0.12(-0.63%)
Jun 23, 2010 19.26 19.40 19.10 19.18 372,407 -0.04(-0.19%)
Jun 22, 2010 19.37 19.68 19.20 19.22 443,119 -0.11(-0.57%)
Jun 21, 2010 19.75 19.75 19.30 19.33 505,757 -0.25(-1.28%)
Jun 18, 2010 19.61 19.75 19.39 19.58 707,387 -0.02(-0.11%)
Jun 17, 2010 19.63 19.76 19.41 19.60 494,177 +0.09(+0.48%)
Jun 16, 2010 19.47 19.65 19.32 19.51 419,982 -0.12(-0.61%)
Jun 15, 2010 19.42 19.64 19.21 19.63 642,705 +0.21(+1.08%)
Jun 14, 2010 19.46 19.74 19.28 19.42 683,419 +0.14(+0.70%)
Jun 11, 2010 19.12 19.30 19.00 19.28 612,188 -0.03(-0.14%)
Jun 10, 2010 18.92 19.32 18.91 19.31 699,273 +0.66(+3.56%)
Jun 09, 2010 18.81 18.91 18.55 18.65 857,583 -0.20(-1.04%)
Jun 08, 2010 18.67 18.84 18.48 18.84 681,561 +0.25(+1.37%)
Jun 07, 2010 18.69 19.02 18.50 18.59 1,356,451 -0.05(-0.25%)
Jun 04, 2010 18.97 19.10 18.59 18.63 756,066 -0.65(-3.39%)
Jun 03, 2010 19.28 19.39 19.16 19.29 391,306 -0.08(-0.43%)
Jun 02, 2010 18.85 19.41 18.85 19.37 774,384 +0.56(+2.98%)
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.