Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.26 21.57 21.16 21.50 679,157 +0.15(+0.72%)
Mar 30, 2011 21.34 21.37 21.06 21.34 586,695 +0.35(+1.65%)
Mar 29, 2011 20.90 21.14 20.84 21.00 667,554 +0.12(+0.56%)
Mar 28, 2011 21.11 21.16 20.81 20.88 577,124 -0.12(-0.56%)
Mar 25, 2011 21.01 21.25 20.93 21.00 596,654 +0.01(+0.03%)
Mar 24, 2011 21.07 21.10 20.83 20.99 464,191 -0.02(-0.10%)
Mar 23, 2011 21.22 21.29 20.94 21.01 547,949 -0.21(-0.98%)
Mar 22, 2011 21.38 21.40 21.18 21.22 711,628 -0.11(-0.50%)
Mar 21, 2011 21.29 21.55 21.23 21.33 1,059,295 +0.17(+0.80%)
Mar 18, 2011 21.21 21.34 21.03 21.16 1,197,707 +0.22(+1.04%)
Mar 17, 2011 21.26 21.26 20.83 20.94 663,119 -0.04(-0.20%)
Mar 16, 2011 20.97 21.32 20.93 20.98 1,577,289 +0.06(+0.28%)
Mar 15, 2011 20.63 21.18 20.49 20.92 1,038,502 -0.23(-1.08%)
Mar 14, 2011 21.22 21.35 21.06 21.15 445,896 -0.17(-0.80%)
Mar 11, 2011 21.15 21.40 21.09 21.32 453,599 +0.12(+0.55%)
Mar 10, 2011 21.37 21.41 21.13 21.21 836,792 -0.53(-2.45%)
Mar 09, 2011 21.77 21.91 21.59 21.74 353,554 -0.04(-0.17%)
Mar 08, 2011 21.27 21.80 21.23 21.77 627,682 +0.57(+2.67%)
Mar 07, 2011 21.29 21.45 21.10 21.21 1,582,901 +0.03(+0.12%)
Mar 04, 2011 21.40 21.47 21.08 21.18 434,129 -0.29(-1.33%)
Mar 03, 2011 21.13 21.56 21.08 21.47 497,909 +0.50(+2.37%)
Mar 02, 2011 21.10 21.26 20.96 20.97 637,411 -0.08(-0.38%)
Mar 01, 2011 21.24 21.24 20.96 21.05 903,108 -0.18(-0.85%)
Feb 28, 2011 21.16 21.47 21.16 21.23 731,211 +0.08(+0.40%)
Feb 25, 2011 20.87 21.15 20.86 21.15 895,801 +0.38(+1.83%)
Feb 24, 2011 20.93 21.05 20.71 20.77 1,144,459 -0.25(-1.21%)
Feb 23, 2011 21.30 21.44 20.95 21.02 547,888 -0.31(-1.46%)
Feb 22, 2011 21.49 21.62 21.31 21.33 650,792 -0.32(-1.47%)
Feb 18, 2011 21.66 21.72 21.53 21.65 663,981 +0.06(+0.27%)
Feb 17, 2011 21.65 21.72 21.57 21.59 435,924 -0.17(-0.78%)
Feb 16, 2011 21.59 21.80 21.59 21.76 792,759 +0.16(+0.73%)
Feb 15, 2011 21.55 21.69 21.52 21.60 798,804 -0.07(-0.34%)
Feb 14, 2011 21.87 21.93 21.62 21.67 954,795 -0.16(-0.73%)
Feb 11, 2011 21.45 22.13 21.43 21.83 807,752 +0.36(+1.70%)
Feb 10, 2011 21.49 21.67 21.42 21.47 594,197 -0.12(-0.54%)
Feb 09, 2011 21.67 21.92 21.52 21.58 831,531 -0.19(-0.85%)
Feb 08, 2011 21.80 21.90 21.68 21.77 655,079 -0.07(-0.34%)
Feb 07, 2011 21.72 21.84 21.62 21.84 680,557 +0.18(+0.84%)
Feb 04, 2011 21.50 21.69 21.35 21.66 543,849 +0.21(+0.97%)
Feb 03, 2011 21.61 21.71 21.35 21.45 1,098,831 -0.21(-0.95%)
Feb 02, 2011 21.97 22.08 21.65 21.66 708,596 -0.41(-1.84%)
Feb 01, 2011 21.94 22.09 21.81 22.07 496,140 +0.32(+1.48%)
Jan 31, 2011 21.82 21.96 21.63 21.74 702,208 +0.04(+0.17%)
Jan 28, 2011 21.93 22.11 21.67 21.71 581,212 -0.26(-1.18%)
Jan 27, 2011 21.69 22.13 21.64 21.97 618,650 +0.25(+1.14%)
Jan 26, 2011 22.04 22.09 21.63 21.72 796,228 -0.34(-1.53%)
Jan 25, 2011 21.87 22.10 21.83 22.06 533,884 +0.10(+0.43%)
Jan 24, 2011 22.03 22.17 21.92 21.96 464,743 -0.12(-0.53%)
Jan 21, 2011 22.25 22.29 22.01 22.08 618,653 +0.12(+0.55%)
Jan 20, 2011 22.17 22.31 21.86 21.95 897,142 -0.29(-1.31%)
Jan 19, 2011 22.38 22.56 22.18 22.25 978,503 -0.27(-1.20%)
Jan 18, 2011 22.08 22.52 21.97 22.52 1,316,107 +0.33(+1.48%)
Jan 14, 2011 21.61 22.46 21.44 22.19 1,252,611 +0.58(+2.67%)
Jan 13, 2011 21.56 22.13 21.38 21.61 1,322,294 +0.09(+0.42%)
Jan 12, 2011 21.40 21.62 21.29 21.52 797,382 +0.29(+1.34%)
Jan 11, 2011 21.29 21.37 21.13 21.24 610,291 +0.02(+0.07%)
Jan 10, 2011 20.97 21.36 20.63 21.22 1,339,517 +0.25(+1.18%)
Jan 07, 2011 21.32 21.40 20.79 20.97 729,024 -0.26(-1.24%)
Jan 06, 2011 21.25 21.63 21.16 21.24 652,326 -0.07(-0.35%)
Jan 05, 2011 20.95 21.46 20.90 21.31 888,437 +0.33(+1.59%)
Jan 04, 2011 21.43 21.44 20.78 20.98 671,413 -0.45(-2.10%)
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.