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 (%)
Oct 31, 2011 22.32 22.64 22.13 22.15 883,126 -0.47(-2.09%)
Oct 28, 2011 22.72 22.88 22.44 22.62 806,644 -0.22(-0.97%)
Oct 27, 2011 22.55 22.96 22.36 22.84 1,565,712 +0.73(+3.28%)
Oct 26, 2011 21.99 22.25 21.66 22.12 865,325 +0.46(+2.13%)
Oct 25, 2011 22.19 22.22 21.62 21.66 787,460 -0.60(-2.69%)
Oct 24, 2011 21.92 22.30 21.73 22.26 986,066 +0.31(+1.40%)
Oct 21, 2011 21.54 22.02 21.29 21.95 2,742,036 +0.66(+3.11%)
Oct 20, 2011 21.33 21.49 20.87 21.29 914,804 +0.07(+0.32%)
Oct 19, 2011 21.44 21.72 21.13 21.22 1,159,387 -0.21(-0.96%)
Oct 18, 2011 20.39 21.58 20.39 21.42 1,040,956 +1.14(+5.63%)
Oct 17, 2011 20.73 20.78 20.22 20.28 1,050,896 -0.47(-2.28%)
Oct 14, 2011 20.68 20.96 20.15 20.75 1,677,424 -0.42(-1.97%)
Oct 13, 2011 21.69 21.69 20.13 21.17 2,272,328 -0.84(-3.81%)
Oct 12, 2011 21.57 22.26 21.47 22.01 1,328,807 +0.63(+2.94%)
Oct 11, 2011 21.01 21.45 20.86 21.38 882,725 +0.19(+0.89%)
Oct 10, 2011 20.54 21.23 20.43 21.19 621,413 +1.06(+5.24%)
Oct 07, 2011 21.19 21.20 20.10 20.14 959,145 -0.91(-4.34%)
Oct 06, 2011 20.99 21.07 20.43 21.05 894,687 +0.42(+2.05%)
Oct 05, 2011 20.25 20.74 20.01 20.63 678,608 +0.20(+0.98%)
Oct 04, 2011 19.04 20.49 18.87 20.43 1,568,933 +1.20(+6.23%)
Oct 03, 2011 19.81 20.25 19.20 19.23 843,965 -0.61(-3.05%)
Sep 30, 2011 20.12 20.47 19.82 19.84 899,180 -0.58(-2.82%)
Sep 29, 2011 20.21 20.49 19.80 20.41 1,177,096 +0.65(+3.26%)
Sep 28, 2011 20.38 20.58 19.74 19.77 696,872 -0.51(-2.53%)
Sep 27, 2011 20.60 20.79 20.12 20.28 758,328 -0.06(-0.28%)
Sep 26, 2011 19.83 20.36 19.56 20.34 756,201 +0.73(+3.70%)
Sep 23, 2011 19.45 19.68 19.24 19.61 1,026,021 +0.14(+0.73%)
Sep 22, 2011 19.07 19.63 18.97 19.47 1,457,719 -0.09(-0.44%)
Sep 21, 2011 20.79 20.88 19.56 19.56 1,135,803 -1.26(-6.03%)
Sep 20, 2011 20.97 21.26 20.79 20.81 900,582 -0.05(-0.25%)
Sep 19, 2011 21.00 21.13 20.69 20.86 710,769 -0.46(-2.17%)
Sep 16, 2011 21.62 21.75 21.09 21.33 1,588,830 -0.31(-1.45%)
Sep 15, 2011 21.63 21.71 21.22 21.64 989,057 +0.17(+0.80%)
Sep 14, 2011 21.28 21.69 21.03 21.47 666,296 +0.36(+1.70%)
Sep 13, 2011 21.01 21.34 20.85 21.11 659,322 +0.20(+0.96%)
Sep 12, 2011 20.29 20.96 20.27 20.91 1,123,999 +0.39(+1.89%)
Sep 09, 2011 21.03 21.35 20.46 20.52 1,068,627 -0.70(-3.28%)
Sep 08, 2011 21.46 21.68 21.14 21.22 1,103,898 -0.47(-2.18%)
Sep 07, 2011 21.02 21.71 20.96 21.69 1,301,383 +0.85(+4.10%)
Sep 06, 2011 20.50 20.92 20.47 20.84 1,473,166 -0.28(-1.32%)
Sep 02, 2011 21.37 21.67 21.09 21.12 957,537 -0.66(-3.05%)
Sep 01, 2011 22.57 22.57 21.78 21.78 1,062,398 -0.71(-3.16%)
Aug 31, 2011 22.56 22.68 22.24 22.49 1,039,819 +0.08(+0.36%)
Aug 30, 2011 22.30 22.66 22.22 22.41 925,456 -0.03(-0.13%)
Aug 29, 2011 21.91 22.47 21.88 22.44 453,387 +0.73(+3.35%)
Aug 26, 2011 21.21 21.80 20.88 21.71 486,634 +0.38(+1.76%)
Aug 25, 2011 22.01 22.60 21.00 21.34 749,194 -0.39(-1.78%)
Aug 24, 2011 21.16 21.75 21.05 21.72 822,472 +0.54(+2.55%)
Aug 23, 2011 20.37 21.18 20.08 21.18 832,259 +0.90(+4.46%)
Aug 22, 2011 20.63 20.76 20.17 20.28 891,439 +0.14(+0.71%)
Aug 19, 2011 20.26 20.84 20.10 20.14 1,075,294 -0.39(-1.91%)
Aug 18, 2011 20.92 20.92 20.41 20.53 1,191,575 -0.90(-4.22%)
Aug 17, 2011 21.47 21.71 21.29 21.43 651,764 +0.18(+0.86%)
Aug 16, 2011 21.25 21.35 20.90 21.25 1,036,993 -0.27(-1.24%)
Aug 15, 2011 21.05 21.52 21.05 21.52 822,623 +0.65(+3.13%)
Aug 12, 2011 21.41 21.55 20.76 20.87 827,115 -0.39(-1.82%)
Aug 11, 2011 20.51 21.46 20.39 21.25 1,528,824 +0.92(+4.53%)
Aug 10, 2011 20.93 21.19 20.30 20.33 1,660,249 -1.11(-5.17%)
Aug 09, 2011 21.00 21.45 20.10 21.44 2,258,896 +1.06(+5.19%)
Aug 08, 2011 21.35 21.60 20.38 20.38 2,396,277 -1.40(-6.42%)
Aug 05, 2011 22.46 22.47 21.71 21.78 1,286,882 -0.44(-1.97%)
Aug 04, 2011 22.73 22.99 22.21 22.22 1,915,307 -0.74(-3.24%)
Aug 03, 2011 22.94 23.00 22.41 22.96 947,453 +0.10(+0.42%)
Aug 02, 2011 23.20 23.38 22.85 22.87 853,808 -0.45(-1.93%)
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.