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 (%)
Apr 30, 2012 22.06 22.14 21.78 21.84 537,134 -0.23(-1.04%)
Apr 27, 2012 22.06 22.13 21.87 22.07 648,321 +0.06(+0.27%)
Apr 26, 2012 21.85 22.06 21.85 22.01 840,512 +0.08(+0.35%)
Apr 25, 2012 21.94 22.11 21.84 21.93 606,363 +0.16(+0.73%)
Apr 24, 2012 21.54 21.87 21.54 21.78 543,632 +0.22(+1.04%)
Apr 23, 2012 21.52 21.61 21.42 21.55 811,695 -0.16(-0.73%)
Apr 20, 2012 21.82 21.99 21.70 21.71 687,723 +0.10(+0.48%)
Apr 19, 2012 21.72 21.84 21.46 21.61 845,366 -0.09(-0.40%)
Apr 18, 2012 21.91 21.95 21.62 21.69 764,995 -0.34(-1.56%)
Apr 17, 2012 21.91 22.19 21.87 22.04 945,395 +0.23(+1.07%)
Apr 16, 2012 21.78 21.93 21.64 21.80 915,567 +0.15(+0.68%)
Apr 13, 2012 21.92 21.96 21.64 21.66 1,144,126 -0.17(-0.77%)
Apr 12, 2012 21.44 22.01 21.26 21.82 1,134,887 +0.49(+2.30%)
Apr 11, 2012 21.41 21.44 21.23 21.33 763,633 +0.20(+0.93%)
Apr 10, 2012 21.41 21.41 21.03 21.14 1,143,347 -0.21(-1.00%)
Apr 09, 2012 21.36 21.51 21.26 21.35 651,734 -0.34(-1.56%)
Apr 05, 2012 21.75 21.92 21.63 21.69 526,552 -0.14(-0.62%)
Apr 04, 2012 21.97 22.15 21.69 21.82 776,285 -0.43(-1.93%)
Apr 03, 2012 22.22 22.27 22.01 22.26 660,021 +0.11(+0.49%)
Apr 02, 2012 22.08 22.34 21.89 22.15 728,022 +0.07(+0.32%)
Mar 30, 2012 22.25 22.25 21.96 22.08 521,802 -0.06(-0.27%)
Mar 29, 2012 22.19 22.21 21.78 22.14 493,238 -0.15(-0.66%)
Mar 28, 2012 22.01 22.29 21.91 22.28 487,221 +0.32(+1.44%)
Mar 27, 2012 22.10 22.15 21.95 21.97 344,514 -0.17(-0.76%)
Mar 26, 2012 21.94 22.17 21.83 22.14 496,272 +0.29(+1.32%)
Mar 23, 2012 21.92 21.92 21.61 21.85 485,730 +0.01(+0.05%)
Mar 22, 2012 22.00 22.00 21.64 21.84 321,366 -0.26(-1.18%)
Mar 21, 2012 22.23 22.39 21.98 22.10 473,529 -0.04(-0.20%)
Mar 20, 2012 22.13 22.39 21.98 22.14 640,018 -0.11(-0.51%)
Mar 19, 2012 22.09 22.49 21.91 22.26 1,006,894 +0.09(+0.42%)
Mar 16, 2012 22.22 22.34 21.97 22.16 1,726,939 +0.15(+0.69%)
Mar 15, 2012 21.64 22.06 21.54 22.01 777,132 +0.38(+1.76%)
Mar 14, 2012 21.97 22.04 21.61 21.63 793,128 -0.34(-1.54%)
Mar 13, 2012 21.47 21.98 21.45 21.97 801,513 +0.63(+2.94%)
Mar 12, 2012 21.38 21.56 21.24 21.34 675,634 -0.03(-0.13%)
Mar 09, 2012 20.99 21.47 20.88 21.37 711,287 +0.39(+1.84%)
Mar 08, 2012 20.91 21.01 20.75 20.98 764,439 +0.22(+1.08%)
Mar 07, 2012 20.61 20.79 20.47 20.76 1,524,539 +0.23(+1.12%)
Mar 06, 2012 20.81 20.87 20.43 20.53 615,085 -0.47(-2.24%)
Mar 05, 2012 20.80 21.09 20.65 21.00 457,786 +0.14(+0.65%)
Mar 02, 2012 20.98 21.13 20.85 20.86 542,520 -0.17(-0.82%)
Mar 01, 2012 21.00 21.16 20.92 21.04 721,407 +0.13(+0.62%)
Feb 29, 2012 21.18 21.31 20.82 20.91 920,616 -0.22(-1.03%)
Feb 28, 2012 21.47 21.47 21.04 21.12 805,175 -0.29(-1.37%)
Feb 27, 2012 21.02 21.48 20.85 21.42 673,614 +0.25(+1.18%)
Feb 24, 2012 21.36 21.36 21.11 21.17 492,200 -0.15(-0.69%)
Feb 23, 2012 21.00 21.36 20.83 21.31 723,184 +0.36(+1.73%)
Feb 22, 2012 21.35 21.35 20.91 20.95 600,705 -0.41(-1.93%)
Feb 21, 2012 21.52 21.52 21.19 21.36 508,773 -0.09(-0.40%)
Feb 17, 2012 21.53 21.55 21.31 21.45 609,950 +0.06(+0.28%)
Feb 16, 2012 20.90 21.42 20.76 21.39 802,054 +0.52(+2.49%)
Feb 15, 2012 20.86 21.08 20.73 20.87 590,845 +0.14(+0.68%)
Feb 14, 2012 20.89 20.97 20.61 20.73 571,015 -0.18(-0.88%)
Feb 13, 2012 20.89 20.92 20.66 20.91 645,449 +0.25(+1.21%)
Feb 10, 2012 20.96 20.96 20.51 20.66 1,327,653 -0.45(-2.13%)
Feb 09, 2012 21.08 21.16 20.82 21.11 662,140 +0.09(+0.41%)
Feb 08, 2012 21.12 21.16 20.89 21.03 661,867 -0.05(-0.23%)
Feb 07, 2012 21.19 21.24 20.98 21.08 1,125,604 -0.12(-0.56%)
Feb 06, 2012 21.51 21.51 21.11 21.19 833,715 -0.38(-1.77%)
Feb 03, 2012 21.47 21.66 21.44 21.58 919,682 +0.32(+1.52%)
Feb 02, 2012 21.46 21.46 21.18 21.25 922,888 -0.12(-0.58%)
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.