Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.00 21.00 20.78 20.99 511,691 -0.01(-0.05%)
Oct 26, 2012 21.05 21.00 21.00 21.00 728,735 -0.05(-0.24%)
Oct 25, 2012 20.98 21.08 20.88 21.05 555,818 +0.17(+0.79%)
Oct 24, 2012 21.03 21.03 20.84 20.89 473,584 +0.02(+0.08%)
Oct 23, 2012 20.69 20.99 20.59 20.87 1,608,581 +0.10(+0.48%)
Oct 19, 2012 20.91 21.00 20.77 20.77 2,862,990 -0.04(-0.19%)
Oct 18, 2012 20.74 20.92 20.59 20.81 1,056,130 +0.13(+0.61%)
Oct 17, 2012 20.67 20.84 20.56 20.68 1,617,527 -0.07(-0.32%)
Oct 16, 2012 21.26 21.26 20.54 20.75 2,601,222 -0.72(-3.36%)
Oct 15, 2012 21.60 21.76 21.42 21.47 1,910,650 -0.10(-0.46%)
Oct 12, 2012 22.15 22.18 21.50 21.57 1,117,402 -0.67(-3.00%)
Oct 11, 2012 22.27 22.32 22.12 22.24 435,509 +0.12(+0.55%)
Oct 10, 2012 22.11 22.21 22.02 22.12 374,728 +0.07(+0.33%)
Oct 09, 2012 22.25 22.25 21.95 22.04 699,178 -0.01(-0.02%)
Oct 08, 2012 22.12 22.12 21.93 22.05 506,895 -0.10(-0.47%)
Oct 05, 2012 22.19 22.31 22.03 22.15 432,885 +0.01(+0.05%)
Oct 04, 2012 22.10 22.20 21.98 22.14 830,512 +0.13(+0.60%)
Oct 03, 2012 22.09 22.19 21.93 22.01 409,900 -0.02(-0.07%)
Oct 02, 2012 22.09 22.25 21.91 22.03 510,097 -0.07(-0.30%)
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.