Skip to main content

Commerce Bancshares (NQ: CBSH )

62.97 +0.70 (+1.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.51 22.64 22.24 22.25 900,876 -0.08(-0.36%)
Jan 30, 2012 22.63 22.65 22.32 22.33 716,987 -0.35(-1.54%)
Jan 27, 2012 22.66 22.80 22.54 22.68 586,183 +0.00(+0.00%)
Jan 26, 2012 23.39 23.41 22.43 22.68 665,284 -0.58(-2.49%)
Jan 25, 2012 23.13 23.31 22.85 23.26 655,000 +0.25(+1.10%)
Jan 24, 2012 23.23 23.25 22.63 23.01 560,703 -0.26(-1.13%)
Jan 23, 2012 23.45 23.56 23.21 23.27 541,215 -0.07(-0.29%)
Jan 20, 2012 23.21 23.37 22.97 23.34 696,506 +0.10(+0.42%)
Jan 19, 2012 23.18 23.34 22.95 23.24 898,427 +0.02(+0.10%)
Jan 18, 2012 22.84 23.23 22.77 23.22 808,715 +0.29(+1.25%)
Jan 17, 2012 22.83 23.26 22.74 22.93 1,184,781 +0.18(+0.81%)
Jan 13, 2012 22.29 22.80 22.23 22.75 783,876 +0.07(+0.33%)
Jan 12, 2012 22.78 22.87 22.32 22.67 586,124 -0.11(-0.50%)
Jan 11, 2012 22.58 22.79 22.41 22.79 416,410 +0.15(+0.66%)
Jan 10, 2012 22.64 22.85 22.54 22.64 672,248 +0.15(+0.66%)
Jan 09, 2012 22.25 22.50 22.16 22.49 854,902 +0.37(+1.68%)
Jan 06, 2012 22.22 22.22 21.81 22.12 609,932 -0.02(-0.10%)
Jan 05, 2012 21.82 22.33 21.65 22.14 1,018,126 +0.08(+0.36%)
Jan 04, 2012 21.99 22.12 21.78 22.06 767,782 +0.21(+0.97%)
Dec 30, 2011 21.91 22.11 21.82 21.85 555,842 -0.25(-1.14%)
Dec 29, 2011 21.84 22.12 21.72 22.10 336,550 +0.37(+1.71%)
Dec 28, 2011 22.09 22.09 21.71 21.73 366,069 -0.31(-1.40%)
Dec 27, 2011 21.93 22.07 21.84 22.04 383,723 +0.09(+0.39%)
Dec 23, 2011 22.16 22.16 21.87 21.95 451,366 +0.33(+1.54%)
Dec 21, 2011 21.32 21.64 21.18 21.62 537,658 +0.27(+1.26%)
Dec 20, 2011 21.01 21.52 20.98 21.35 1,369,321 +0.68(+3.30%)
Dec 19, 2011 21.23 21.34 20.56 20.67 1,138,517 -0.41(-1.96%)
Dec 16, 2011 21.21 21.64 21.01 21.08 2,007,903 -0.03(-0.16%)
Dec 15, 2011 21.07 21.16 20.84 21.11 603,975 +0.28(+1.35%)
Dec 14, 2011 20.84 21.10 20.65 20.83 623,320 -0.11(-0.55%)
Dec 13, 2011 21.36 21.50 20.83 20.95 510,824 -0.23(-1.11%)
Dec 12, 2011 21.33 21.35 21.02 21.18 591,060 -0.43(-1.99%)
Dec 09, 2011 21.01 21.66 21.01 21.61 697,727 +0.75(+3.60%)
Dec 08, 2011 21.32 21.42 20.81 20.86 498,935 -0.65(-3.01%)
Dec 07, 2011 21.30 21.54 20.80 21.51 1,202,262 +0.12(+0.56%)
Dec 06, 2011 21.54 21.60 21.33 21.39 654,117 -0.23(-1.06%)
Dec 05, 2011 21.58 21.84 21.40 21.62 1,015,690 +0.30(+1.42%)
Dec 02, 2011 21.37 21.60 21.21 21.31 770,758 +0.19(+0.90%)
Dec 01, 2011 21.27 21.37 20.95 21.13 800,900 -0.21(-0.99%)
Nov 30, 2011 21.01 21.35 20.72 21.34 1,144,126 +1.04(+5.11%)
Nov 29, 2011 20.21 20.43 20.08 20.30 1,004,545 +0.10(+0.51%)
Nov 28, 2011 20.59 20.77 20.13 20.20 1,070,057 -0.80(-3.80%)
Nov 25, 2011 20.87 21.13 20.73 20.99 369,840 +0.17(+0.79%)
Nov 23, 2011 21.43 21.46 20.83 20.83 708,107 -0.69(-3.21%)
Nov 22, 2011 21.65 21.77 21.33 21.52 1,111,466 -0.05(-0.21%)
Nov 21, 2011 21.77 22.01 21.36 21.57 1,181,893 -0.47(-2.15%)
Nov 18, 2011 21.69 22.07 21.56 22.04 844,145 +0.37(+1.71%)
Nov 17, 2011 21.70 22.00 21.54 21.67 707,952 -0.07(-0.32%)
Nov 16, 2011 21.86 22.28 21.69 21.74 738,749 -0.25(-1.14%)
Nov 15, 2011 21.75 22.07 21.65 21.99 1,090,802 +0.17(+0.78%)
Nov 14, 2011 22.11 22.25 21.70 21.82 513,529 -0.46(-2.08%)
Nov 11, 2011 22.30 22.34 22.12 22.28 795,205 +0.27(+1.25%)
Nov 10, 2011 21.99 22.18 21.70 22.00 661,408 +0.39(+1.82%)
Nov 09, 2011 22.14 22.30 21.54 21.61 873,487 -1.03(-4.56%)
Nov 08, 2011 22.40 22.76 22.06 22.64 794,040 +0.33(+1.48%)
Nov 07, 2011 22.11 22.34 21.83 22.31 567,415 +0.24(+1.09%)
Nov 04, 2011 22.03 22.12 21.74 22.07 553,171 -0.17(-0.77%)
Nov 03, 2011 22.26 22.29 21.74 22.24 705,990 +0.22(+0.98%)
Nov 02, 2011 21.75 22.06 21.58 22.03 621,552 +0.75(+3.51%)
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.