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 (%)
Jun 29, 2012 22.03 22.11 21.75 21.90 969,952 +0.17(+0.77%)
Jun 28, 2012 21.51 21.75 21.26 21.74 707,689 -0.02(-0.11%)
Jun 27, 2012 21.48 21.78 21.34 21.76 360,436 +0.32(+1.51%)
Jun 26, 2012 21.46 21.54 21.25 21.44 442,598 +0.08(+0.38%)
Jun 25, 2012 21.56 21.62 21.31 21.36 647,850 -0.43(-1.96%)
Jun 22, 2012 21.68 21.87 21.59 21.78 790,451 +0.29(+1.34%)
Jun 21, 2012 21.99 22.08 21.47 21.49 573,687 -0.41(-1.87%)
Jun 20, 2012 22.01 22.08 21.80 21.90 516,310 -0.08(-0.34%)
Jun 19, 2012 21.92 22.19 21.89 21.98 657,288 +0.12(+0.56%)
Jun 18, 2012 21.66 21.94 21.66 21.86 861,267 +0.08(+0.34%)
Jun 15, 2012 21.75 21.88 21.73 21.78 1,243,549 +0.02(+0.08%)
Jun 14, 2012 21.67 21.86 21.59 21.77 576,084 +0.17(+0.80%)
Jun 13, 2012 21.69 21.97 21.53 21.59 556,691 -0.19(-0.88%)
Jun 12, 2012 21.48 21.78 21.38 21.78 651,568 +0.34(+1.56%)
Jun 11, 2012 21.83 21.86 21.41 21.45 609,932 -0.20(-0.91%)
Jun 08, 2012 21.47 21.79 21.34 21.64 890,180 +0.16(+0.73%)
Jun 07, 2012 21.56 21.75 21.48 21.49 1,425,234 +0.13(+0.59%)
Jun 06, 2012 21.13 21.40 20.99 21.36 1,019,500 +0.43(+2.03%)
Jun 05, 2012 20.92 21.13 20.83 20.94 744,691 +0.02(+0.08%)
Jun 04, 2012 21.39 21.44 20.82 20.92 832,434 -0.36(-1.70%)
Jun 01, 2012 21.91 21.98 21.28 21.28 904,416 -1.01(-4.54%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,507 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,436 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.35 22.46 503,060 +0.01(+0.05%)
May 25, 2012 22.62 22.67 22.38 22.44 613,335 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.18 22.48 497,117 +0.13(+0.57%)
May 23, 2012 22.14 22.39 21.93 22.35 499,706 +0.11(+0.49%)
May 22, 2012 22.18 22.40 22.10 22.24 663,110 +0.14(+0.63%)
May 21, 2012 21.87 22.14 21.78 22.10 1,114,679 +0.31(+1.40%)
May 18, 2012 22.02 22.17 21.79 21.80 522,603 -0.15(-0.68%)
May 17, 2012 22.33 22.47 21.92 21.95 851,647 -0.39(-1.75%)
May 16, 2012 22.69 22.75 22.34 22.34 530,685 -0.23(-1.02%)
May 15, 2012 22.71 22.93 22.46 22.57 531,893 -0.21(-0.93%)
May 14, 2012 22.86 22.98 22.72 22.78 498,400 -0.29(-1.25%)
May 11, 2012 22.97 23.29 22.86 23.07 466,067 -0.17(-0.72%)
May 10, 2012 23.22 23.40 23.12 23.24 528,760 +0.17(+0.72%)
May 09, 2012 23.02 23.19 22.82 23.07 671,004 -0.21(-0.89%)
May 08, 2012 22.79 23.31 22.79 23.28 943,690 +0.37(+1.63%)
May 07, 2012 22.74 23.06 22.74 22.90 590,010 +0.06(+0.25%)
May 04, 2012 22.97 23.06 22.66 22.85 603,945 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,857 -0.03(-0.15%)
May 02, 2012 23.04 23.21 22.85 23.12 465,850 +0.00(+0.00%)
May 01, 2012 23.03 23.37 23.02 23.12 529,311 +0.05(+0.20%)
Apr 30, 2012 23.31 23.39 23.01 23.07 508,492 -0.24(-1.04%)
Apr 27, 2012 23.31 23.38 23.10 23.31 613,750 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.25 795,693 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.07 23.17 574,029 +0.17(+0.73%)
Apr 24, 2012 22.75 23.10 22.75 23.00 514,643 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.63 22.77 768,412 -0.17(-0.73%)
Apr 20, 2012 23.05 23.23 22.93 22.93 651,051 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.67 22.82 800,287 -0.09(-0.40%)
Apr 18, 2012 23.14 23.19 22.84 22.92 724,202 -0.36(-1.56%)
Apr 17, 2012 23.14 23.44 23.11 23.28 894,982 +0.25(+1.07%)
Apr 16, 2012 23.00 23.17 22.86 23.03 866,745 +0.16(+0.68%)
Apr 13, 2012 23.16 23.20 22.86 22.88 1,083,116 -0.18(-0.77%)
Apr 12, 2012 22.65 23.25 22.46 23.05 1,074,370 +0.52(+2.30%)
Apr 11, 2012 22.62 22.65 22.42 22.54 722,913 +0.21(+0.93%)
Apr 10, 2012 22.62 22.62 22.22 22.33 1,082,379 -0.22(-0.99%)
Apr 09, 2012 22.56 22.72 22.46 22.55 616,981 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.91 498,474 -0.14(-0.62%)
Apr 04, 2012 23.21 23.39 22.91 23.05 734,891 -0.45(-1.93%)
Apr 03, 2012 23.47 23.53 23.25 23.51 624,826 +0.12(+0.49%)
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.