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 (%)
Feb 28, 2011 22.57 22.90 22.57 22.65 685,412 +0.09(+0.40%)
Feb 25, 2011 22.27 22.56 22.25 22.56 839,694 +0.41(+1.83%)
Feb 24, 2011 22.33 22.46 22.10 22.15 1,072,777 -0.27(-1.21%)
Feb 23, 2011 22.72 22.87 22.34 22.42 513,572 -0.33(-1.46%)
Feb 22, 2011 22.93 23.07 22.73 22.76 610,031 -0.34(-1.47%)
Feb 18, 2011 23.11 23.17 22.96 23.09 622,393 +0.06(+0.27%)
Feb 17, 2011 23.09 23.17 23.01 23.03 408,621 -0.18(-0.78%)
Feb 16, 2011 23.03 23.25 23.03 23.21 743,105 +0.17(+0.73%)
Feb 15, 2011 22.99 23.14 22.95 23.04 748,772 -0.08(-0.34%)
Feb 14, 2011 23.33 23.39 23.07 23.12 894,993 -0.17(-0.73%)
Feb 11, 2011 22.88 23.61 22.86 23.29 757,159 +0.39(+1.70%)
Feb 10, 2011 22.93 23.12 22.85 22.90 556,980 -0.12(-0.54%)
Feb 09, 2011 23.12 23.39 22.95 23.03 779,449 -0.20(-0.85%)
Feb 08, 2011 23.26 23.37 23.13 23.22 614,049 -0.08(-0.34%)
Feb 07, 2011 23.17 23.30 23.06 23.30 637,931 +0.19(+0.84%)
Feb 04, 2011 22.94 23.13 22.78 23.11 509,786 +0.22(+0.97%)
Feb 03, 2011 23.06 23.16 22.78 22.89 1,030,007 -0.22(-0.95%)
Feb 02, 2011 23.43 23.55 23.09 23.11 664,214 -0.43(-1.84%)
Feb 01, 2011 23.40 23.57 23.27 23.54 465,065 +0.34(+1.48%)
Jan 31, 2011 23.28 23.43 23.08 23.20 658,227 +0.04(+0.17%)
Jan 28, 2011 23.39 23.59 23.12 23.16 544,809 -0.28(-1.18%)
Jan 27, 2011 23.14 23.61 23.08 23.43 579,901 +0.27(+1.14%)
Jan 26, 2011 23.51 23.56 23.08 23.17 746,357 -0.36(-1.53%)
Jan 25, 2011 23.33 23.57 23.29 23.53 500,445 +0.10(+0.43%)
Jan 24, 2011 23.50 23.65 23.39 23.43 435,635 -0.12(-0.53%)
Jan 21, 2011 23.73 23.78 23.48 23.55 579,905 +0.13(+0.55%)
Jan 20, 2011 23.65 23.80 23.32 23.42 840,951 -0.31(-1.31%)
Jan 19, 2011 23.88 24.06 23.66 23.73 917,216 -0.29(-1.20%)
Jan 18, 2011 23.55 24.02 23.43 24.02 1,233,674 +0.35(+1.48%)
Jan 14, 2011 23.06 23.96 22.87 23.67 1,174,155 +0.61(+2.67%)
Jan 13, 2011 23.00 23.61 22.81 23.06 1,239,474 +0.10(+0.42%)
Jan 12, 2011 22.84 23.07 22.71 22.96 747,439 +0.30(+1.34%)
Jan 11, 2011 22.71 22.80 22.54 22.65 572,066 +0.02(+0.08%)
Jan 10, 2011 22.37 22.78 22.01 22.64 1,255,619 +0.27(+1.18%)
Jan 07, 2011 22.74 22.84 22.18 22.37 683,363 -0.28(-1.24%)
Jan 06, 2011 22.67 23.08 22.58 22.65 611,469 -0.08(-0.35%)
Jan 05, 2011 22.34 22.89 22.30 22.73 832,791 +0.36(+1.59%)
Jan 04, 2011 22.86 22.87 22.16 22.38 629,360 -0.48(-2.10%)
Jan 03, 2011 22.64 23.04 22.57 22.86 486,281 +0.45(+2.01%)
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%)
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.