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 (%)
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%)
Jun 01, 2010 19.24 19.39 18.81 18.81 686,262 -0.48(-2.48%)
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%)
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.