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 (%)
Dec 31, 2010 22.60 22.64 22.41 22.41 441,497 -0.17(-0.77%)
Dec 30, 2010 22.53 22.67 22.50 22.58 307,293 +0.10(+0.45%)
Dec 29, 2010 22.64 22.66 22.48 22.48 406,064 -0.08(-0.37%)
Dec 28, 2010 22.50 22.62 22.36 22.56 380,103 +0.14(+0.60%)
Dec 27, 2010 22.29 22.43 22.16 22.43 307,631 +0.11(+0.51%)
Dec 23, 2010 22.42 22.45 22.31 22.32 619,615 -0.08(-0.38%)
Dec 22, 2010 22.36 22.43 22.32 22.40 1,345,687 +0.07(+0.30%)
Dec 21, 2010 22.34 22.36 22.25 22.33 734,823 +0.10(+0.43%)
Dec 20, 2010 22.38 22.42 22.19 22.24 736,938 +0.01(+0.03%)
Dec 17, 2010 22.24 22.33 21.99 22.23 2,095,602 +0.04(+0.18%)
Dec 16, 2010 22.34 22.89 22.14 22.19 1,924,744 -0.04(-0.18%)
Dec 15, 2010 22.20 22.56 22.17 22.23 1,226,138 -0.07(-0.33%)
Dec 14, 2010 22.27 22.45 22.27 22.30 655,285 +0.07(+0.33%)
Dec 13, 2010 22.14 22.40 21.81 22.23 672,234 +0.12(+0.56%)
Dec 10, 2010 22.02 22.12 21.82 22.11 620,145 +0.10(+0.44%)
Dec 09, 2010 21.91 22.10 21.81 22.01 886,624 +0.20(+0.93%)
Dec 08, 2010 21.34 21.83 21.34 21.81 738,839 +0.43(+2.00%)
Dec 07, 2010 21.53 21.71 21.37 21.38 737,527 +0.03(+0.13%)
Dec 06, 2010 21.46 21.46 21.25 21.35 518,733 -0.10(-0.47%)
Dec 03, 2010 21.19 21.51 20.96 21.45 716,572 +0.20(+0.96%)
Dec 02, 2010 20.70 21.28 20.59 21.25 1,003,777 -0.43(-2.00%)
Dec 01, 2010 21.44 21.70 21.31 21.68 793,410 +0.59(+2.80%)
Nov 30, 2010 21.13 21.27 20.96 21.09 727,524 -0.17(-0.79%)
Nov 29, 2010 21.08 21.32 21.06 21.26 614,731 +0.15(+0.69%)
Nov 26, 2010 21.20 21.39 21.11 21.12 315,691 -0.31(-1.47%)
Nov 24, 2010 21.41 21.43 21.43 21.43 546,446 +0.16(+0.74%)
Nov 23, 2010 21.07 21.50 21.02 21.27 749,325 +0.03(+0.13%)
Nov 22, 2010 21.08 21.30 20.94 21.25 807,888 +0.13(+0.61%)
Nov 19, 2010 21.08 21.21 20.99 21.12 359,432 -0.11(-0.53%)
Nov 18, 2010 21.27 21.45 21.07 21.23 569,033 +0.24(+1.12%)
Nov 17, 2010 21.23 21.44 20.91 20.99 622,964 -0.17(-0.80%)
Nov 16, 2010 21.29 21.35 20.91 21.16 926,885 -0.17(-0.80%)
Nov 15, 2010 21.29 21.54 21.21 21.33 533,927 +0.13(+0.62%)
Nov 12, 2010 21.45 21.46 21.17 21.20 675,750 -0.33(-1.51%)
Nov 11, 2010 21.43 21.64 21.32 21.53 512,280 -0.14(-0.65%)
Nov 10, 2010 21.55 21.68 21.27 21.67 1,215,598 +0.19(+0.89%)
Nov 09, 2010 21.76 21.88 21.43 21.48 664,690 -0.16(-0.75%)
Nov 08, 2010 21.80 21.90 21.53 21.64 573,239 -0.16(-0.72%)
Nov 05, 2010 21.34 22.21 21.20 21.80 1,076,226 +0.48(+2.24%)
Nov 04, 2010 20.96 21.34 20.73 21.32 1,342,155 +0.62(+2.98%)
Nov 03, 2010 20.69 20.80 20.55 20.70 946,639 +0.08(+0.41%)
Nov 02, 2010 20.70 20.84 20.54 20.62 698,568 +0.09(+0.44%)
Nov 01, 2010 20.84 20.84 20.26 20.53 811,073 -0.17(-0.81%)
Oct 29, 2010 20.64 20.72 20.52 20.70 613,435 +0.08(+0.41%)
Oct 28, 2010 20.67 20.79 20.54 20.61 847,948 +0.09(+0.44%)
Oct 27, 2010 20.38 20.81 20.34 20.52 761,772 +0.08(+0.38%)
Oct 25, 2010 20.86 20.86 20.43 20.44 463,723 -0.23(-1.11%)
Oct 22, 2010 20.64 20.73 20.52 20.67 537,489 +0.13(+0.63%)
Oct 21, 2010 20.72 20.82 20.39 20.54 632,187 -0.06(-0.30%)
Oct 20, 2010 20.64 20.72 20.44 20.61 725,475 +0.01(+0.03%)
Oct 19, 2010 20.59 20.96 20.44 20.60 927,645 -0.19(-0.89%)
Oct 18, 2010 20.48 20.78 20.48 20.78 932,539 +0.34(+1.65%)
Oct 15, 2010 20.59 20.75 20.27 20.45 1,036,301 -0.13(-0.63%)
Oct 14, 2010 21.20 21.32 20.32 20.58 1,779,175 -0.64(-3.02%)
Oct 13, 2010 21.40 21.49 21.18 21.22 973,742 -0.10(-0.47%)
Oct 12, 2010 21.25 21.39 21.14 21.32 648,495 +0.08(+0.37%)
Oct 11, 2010 21.37 21.37 21.21 21.24 299,885 -0.18(-0.84%)
Oct 08, 2010 21.58 21.58 21.26 21.42 375,046 -0.11(-0.50%)
Oct 07, 2010 21.76 21.84 21.42 21.53 460,108 -0.08(-0.39%)
Oct 06, 2010 21.69 21.69 21.50 21.61 374,090 -0.07(-0.34%)
Oct 05, 2010 21.31 21.80 21.16 21.68 1,017,407 +0.58(+2.77%)
Oct 04, 2010 21.04 21.28 21.01 21.10 624,354 -0.06(-0.27%)
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.