Skip to main content

Commerce Bancshares (NQ: CBSH )

53.19 -0.14 (-0.27%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.85 20.17 19.58 20.16 1,210,956 +0.98(+5.11%)
Nov 29, 2011 19.09 19.30 18.97 19.18 1,063,221 +0.10(+0.51%)
Nov 28, 2011 19.46 19.62 19.02 19.08 1,132,560 -0.71(-3.58%)
Nov 25, 2011 19.68 19.92 19.54 19.79 392,319 +0.16(+0.79%)
Nov 23, 2011 20.20 20.23 19.64 19.64 751,145 -0.65(-3.21%)
Nov 22, 2011 20.41 20.52 20.11 20.29 1,179,020 -0.04(-0.21%)
Nov 21, 2011 20.52 20.75 20.14 20.33 1,253,728 -0.45(-2.15%)
Nov 18, 2011 20.45 20.80 20.32 20.78 895,452 +0.35(+1.71%)
Nov 17, 2011 20.45 20.74 20.30 20.43 750,981 -0.06(-0.31%)
Nov 16, 2011 20.60 21.00 20.45 20.49 783,649 -0.24(-1.14%)
Nov 15, 2011 20.51 20.80 20.41 20.73 1,157,101 +0.16(+0.78%)
Nov 14, 2011 20.84 20.98 20.46 20.57 544,741 -0.44(-2.08%)
Nov 11, 2011 21.02 21.06 20.85 21.00 843,537 +0.26(+1.24%)
Nov 10, 2011 20.73 20.91 20.46 20.74 701,608 +0.37(+1.82%)
Nov 09, 2011 20.87 21.02 20.30 20.37 926,577 -0.97(-4.56%)
Nov 08, 2011 21.12 21.46 20.79 21.35 842,301 +0.31(+1.48%)
Nov 07, 2011 20.84 21.06 20.58 21.03 601,902 +0.23(+1.09%)
Nov 04, 2011 20.77 20.86 20.49 20.81 586,792 -0.16(-0.77%)
Nov 03, 2011 20.99 21.01 20.50 20.97 748,900 +0.20(+0.98%)
Nov 02, 2011 20.50 20.80 20.35 20.77 659,329 +0.70(+3.51%)
Nov 01, 2011 20.31 20.73 19.98 20.06 1,200,744 -0.82(-3.92%)
Oct 31, 2011 21.04 21.35 20.86 20.88 936,802 -0.45(-2.09%)
Oct 28, 2011 21.42 21.57 21.16 21.33 855,672 -0.21(-0.97%)
Oct 27, 2011 21.26 21.64 21.08 21.54 1,660,875 +0.68(+3.28%)
Oct 26, 2011 20.73 20.98 20.42 20.85 917,919 +0.44(+2.14%)
Oct 25, 2011 20.92 20.95 20.38 20.42 835,321 -0.56(-2.69%)
Oct 24, 2011 20.66 21.02 20.49 20.98 1,045,999 +0.29(+1.40%)
Oct 21, 2011 20.31 20.75 20.07 20.69 2,908,695 +0.62(+3.11%)
Oct 20, 2011 20.11 20.26 19.67 20.07 970,405 +0.06(+0.32%)
Oct 19, 2011 20.21 20.48 19.92 20.00 1,229,853 -0.19(-0.96%)
Oct 18, 2011 19.22 20.35 19.22 20.20 1,104,225 +1.08(+5.63%)
Oct 17, 2011 19.54 19.59 19.06 19.12 1,114,769 -0.45(-2.28%)
Oct 14, 2011 19.49 19.76 19.00 19.57 1,779,376 -0.39(-1.97%)
Oct 13, 2011 20.45 20.45 18.97 19.96 2,410,438 -0.79(-3.81%)
Oct 12, 2011 20.33 20.99 20.24 20.75 1,409,571 +0.59(+2.94%)
Oct 11, 2011 19.80 20.22 19.66 20.16 936,376 +0.18(+0.89%)
Oct 10, 2011 19.36 20.02 19.26 19.98 659,182 +1.00(+5.24%)
Oct 07, 2011 19.97 19.99 18.95 18.98 1,017,441 -0.86(-4.34%)
Oct 06, 2011 19.79 19.86 19.26 19.85 949,065 +0.40(+2.05%)
Oct 05, 2011 19.09 19.55 18.86 19.45 719,854 +0.19(+0.98%)
Oct 04, 2011 17.95 19.31 17.79 19.26 1,664,292 +1.13(+6.23%)
Oct 03, 2011 18.68 19.09 18.10 18.13 895,260 -0.57(-3.05%)
Sep 30, 2011 18.97 19.30 18.69 18.70 953,832 -0.54(-2.82%)
Sep 29, 2011 19.05 19.31 18.67 19.24 1,248,639 +0.61(+3.26%)
Sep 28, 2011 19.22 19.40 18.61 18.63 739,227 -0.48(-2.53%)
Sep 27, 2011 19.41 19.60 18.97 19.12 804,418 -0.05(-0.28%)
Sep 26, 2011 18.69 19.19 18.44 19.17 802,162 +0.68(+3.70%)
Sep 23, 2011 18.34 18.55 18.14 18.49 1,088,382 +0.13(+0.73%)
Sep 22, 2011 17.97 18.51 17.88 18.35 1,546,318 -0.08(-0.44%)
Sep 21, 2011 19.60 19.68 18.44 18.44 1,204,836 -1.18(-6.03%)
Sep 20, 2011 19.76 20.04 19.60 19.62 955,319 -0.05(-0.25%)
Sep 19, 2011 19.80 19.92 19.51 19.67 753,969 -0.44(-2.17%)
Sep 16, 2011 20.38 20.50 19.88 20.10 1,685,397 -0.30(-1.45%)
Sep 15, 2011 20.39 20.47 20.01 20.40 1,049,171 +0.16(+0.80%)
Sep 14, 2011 20.06 20.45 19.83 20.24 706,793 +0.34(+1.70%)
Sep 13, 2011 19.80 20.11 19.65 19.90 699,395 +0.19(+0.96%)
Sep 12, 2011 19.12 19.76 19.11 19.71 1,192,315 +0.37(+1.89%)
Sep 09, 2011 19.83 20.13 19.29 19.35 1,133,578 -0.66(-3.28%)
Sep 08, 2011 20.23 20.43 19.93 20.00 1,170,992 -0.45(-2.18%)
Sep 07, 2011 19.81 20.47 19.76 20.45 1,380,480 +0.84(+4.31%)
Sep 06, 2011 19.29 19.68 19.26 19.60 1,565,891 -0.26(-1.32%)
Sep 02, 2011 20.11 20.39 19.84 19.87 1,017,808 -0.63(-3.05%)
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.