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 (%)
Jun 30, 2010 20.27 20.48 20.10 20.13 890,109 -0.17(-0.85%)
Jun 29, 2010 20.25 20.56 20.18 20.31 894,928 -0.10(-0.49%)
Jun 25, 2010 20.42 20.74 20.31 20.41 2,278,642 -0.01(-0.05%)
Jun 24, 2010 20.50 20.79 20.35 20.42 516,359 -0.13(-0.63%)
Jun 23, 2010 20.63 20.78 20.46 20.55 347,704 -0.04(-0.19%)
Jun 22, 2010 20.75 21.08 20.57 20.59 413,725 -0.12(-0.57%)
Jun 21, 2010 21.15 21.15 20.67 20.70 472,208 -0.27(-1.28%)
Jun 18, 2010 21.00 21.16 20.76 20.97 660,464 -0.02(-0.11%)
Jun 17, 2010 21.03 21.17 20.79 20.99 461,396 +0.10(+0.48%)
Jun 16, 2010 20.85 21.05 20.70 20.89 392,123 -0.13(-0.61%)
Jun 15, 2010 20.80 21.04 20.57 21.02 600,072 +0.22(+1.08%)
Jun 14, 2010 20.84 21.14 20.65 20.80 638,086 +0.15(+0.70%)
Jun 11, 2010 20.48 20.67 20.35 20.65 571,580 -0.03(-0.14%)
Jun 10, 2010 20.27 20.69 20.26 20.68 652,888 +0.71(+3.56%)
Jun 09, 2010 20.15 20.25 19.87 19.97 800,697 -0.25(-1.25%)
Jun 08, 2010 20.04 20.22 19.84 20.22 635,014 +0.27(+1.37%)
Jun 07, 2010 20.05 20.42 19.86 19.95 1,263,813 -0.05(-0.25%)
Jun 04, 2010 20.36 20.50 19.95 20.00 704,431 -0.70(-3.39%)
Jun 03, 2010 20.70 20.81 20.56 20.70 364,582 -0.09(-0.43%)
Jun 02, 2010 20.23 20.83 20.23 20.79 721,498 +0.60(+2.98%)
Jun 01, 2010 20.65 20.81 20.19 20.19 639,394 -0.51(-2.48%)
May 28, 2010 20.87 21.07 20.48 20.70 542,593 -0.17(-0.83%)
May 27, 2010 20.71 21.06 20.56 20.87 727,739 +0.43(+2.13%)
May 26, 2010 20.58 20.81 20.38 20.44 711,732 -0.04(-0.22%)
May 25, 2010 20.06 20.54 20.05 20.48 654,999 +0.04(+0.19%)
May 24, 2010 20.73 20.87 20.41 20.44 546,952 -0.28(-1.37%)
May 21, 2010 20.33 20.76 20.12 20.73 1,376,343 +0.39(+1.92%)
May 20, 2010 20.57 21.10 20.34 20.34 929,952 -0.89(-4.20%)
May 19, 2010 21.41 21.75 21.12 21.23 447,738 -0.18(-0.86%)
May 18, 2010 22.38 22.38 21.36 21.41 600,451 -0.72(-3.27%)
May 17, 2010 21.81 22.20 21.52 22.14 949,669 +0.35(+1.61%)
May 14, 2010 22.17 22.27 21.69 21.79 1,090,113 -0.51(-2.27%)
May 13, 2010 22.48 22.61 22.28 22.29 416,311 -0.32(-1.40%)
May 12, 2010 22.78 22.78 22.38 22.61 522,775 +0.02(+0.10%)
May 11, 2010 22.52 22.78 22.08 22.59 520,576 +0.23(+1.02%)
May 10, 2010 22.00 22.77 21.85 22.36 859,252 +0.72(+3.35%)
May 07, 2010 21.92 22.28 21.54 21.64 866,885 -0.18(-0.82%)
May 06, 2010 22.48 22.72 21.16 21.81 902,072 -0.81(-3.59%)
May 05, 2010 22.64 22.77 22.42 22.63 510,012 +0.01(+0.02%)
May 04, 2010 22.86 22.87 22.56 22.62 540,799 -0.47(-2.03%)
May 03, 2010 23.18 23.36 22.90 23.09 485,523 +0.03(+0.11%)
Apr 30, 2010 23.51 23.65 23.05 23.07 783,488 -0.31(-1.35%)
Apr 29, 2010 23.22 23.60 23.03 23.38 452,064 +0.32(+1.40%)
Apr 28, 2010 23.19 23.42 22.94 23.06 428,984 +0.03(+0.15%)
Apr 27, 2010 23.26 23.57 22.97 23.02 810,139 -0.16(-0.67%)
Apr 26, 2010 23.86 23.95 23.18 23.18 768,969 -0.71(-2.96%)
Apr 23, 2010 24.03 24.07 23.74 23.89 462,952 -0.07(-0.28%)
Apr 22, 2010 23.66 24.00 23.46 23.95 624,131 +0.26(+1.08%)
Apr 21, 2010 23.29 23.71 23.19 23.70 850,967 +0.41(+1.75%)
Apr 20, 2010 22.92 23.29 22.77 23.29 568,819 +0.45(+1.95%)
Apr 19, 2010 22.60 23.02 22.50 22.85 904,556 +0.22(+0.98%)
Apr 16, 2010 23.08 23.23 22.05 22.62 1,052,555 -0.33(-1.43%)
Apr 15, 2010 23.28 23.59 22.86 22.95 712,775 -0.30(-1.27%)
Apr 14, 2010 22.75 23.26 22.75 23.25 807,688 +0.52(+2.30%)
Apr 13, 2010 22.94 22.94 22.48 22.72 1,012,412 -0.69(-2.95%)
Apr 12, 2010 23.36 23.42 23.03 23.41 545,019 +0.06(+0.26%)
Apr 09, 2010 23.24 23.35 23.13 23.35 474,410 +0.18(+0.77%)
Apr 08, 2010 22.89 23.26 22.84 23.17 449,658 +0.13(+0.58%)
Apr 07, 2010 23.27 23.31 22.86 23.04 437,091 -0.17(-0.72%)
Apr 06, 2010 22.77 23.25 22.69 23.21 442,415 +0.27(+1.17%)
Apr 05, 2010 22.90 22.94 22.72 22.94 353,687 +0.03(+0.12%)
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.