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 (%)
Dec 31, 2012 21.21 21.30 21.09 21.24 705,167 +0.04(+0.17%)
Dec 28, 2012 21.11 21.38 21.05 21.20 596,904 -0.04(-0.17%)
Dec 27, 2012 21.39 21.47 21.03 21.24 695,963 -0.14(-0.65%)
Dec 26, 2012 21.50 21.56 21.35 21.38 486,965 -0.14(-0.65%)
Dec 24, 2012 21.45 21.53 21.35 21.52 384,322 +0.07(+0.31%)
Dec 21, 2012 21.50 21.66 21.37 21.45 2,110,365 -0.29(-1.34%)
Dec 20, 2012 21.81 21.86 21.53 21.74 791,230 +0.01(+0.03%)
Dec 19, 2012 21.80 21.92 21.67 21.73 451,950 -0.09(-0.42%)
Dec 18, 2012 21.57 21.83 21.51 21.83 790,261 +0.29(+1.35%)
Dec 17, 2012 21.60 21.70 21.39 21.53 792,170 +0.25(+1.20%)
Dec 14, 2012 21.29 21.41 21.25 21.28 421,600 -0.12(-0.54%)
Dec 13, 2012 21.58 21.70 21.23 21.39 770,692 -0.21(-0.95%)
Dec 12, 2012 21.59 21.82 21.47 21.60 649,218 +0.12(+0.54%)
Dec 11, 2012 21.61 21.81 21.45 21.49 756,124 -0.07(-0.31%)
Dec 10, 2012 21.38 21.87 21.29 21.55 874,394 +0.21(+0.97%)
Dec 07, 2012 21.42 21.44 21.24 21.35 393,744 +0.03(+0.14%)
Dec 06, 2012 21.36 21.47 21.22 21.32 600,757 -0.08(-0.37%)
Dec 05, 2012 21.41 21.56 21.35 21.39 489,293 +0.01(+0.03%)
Dec 04, 2012 21.89 21.89 21.27 21.39 638,442 -0.30(-1.37%)
Nov 30, 2012 21.65 21.72 21.44 21.69 1,014,847 +0.08(+0.36%)
Nov 29, 2012 21.51 21.67 21.46 21.61 710,031 +0.17(+0.79%)
Nov 28, 2012 21.91 22.08 21.18 21.44 1,375,925 +0.15(+0.70%)
Nov 27, 2012 21.66 21.66 21.27 21.29 1,200,533 -0.25(-1.15%)
Nov 26, 2012 21.51 21.66 21.34 21.54 1,119,973 -0.08(-0.36%)
Nov 23, 2012 21.08 21.62 21.01 21.61 408,498 +0.55(+2.59%)
Nov 21, 2012 21.18 21.50 20.96 21.07 1,257,125 -0.30(-1.42%)
Nov 20, 2012 21.34 21.57 21.27 21.37 1,010,686 +0.06(+0.28%)
Nov 19, 2012 21.15 21.31 21.12 21.31 673,435 +0.32(+1.52%)
Nov 16, 2012 20.62 21.04 20.57 20.99 1,111,798 +0.42(+2.04%)
Nov 15, 2012 20.57 20.78 20.53 20.57 1,043,252 +0.01(+0.03%)
Nov 14, 2012 20.83 20.98 20.52 20.57 1,016,930 -0.32(-1.53%)
Nov 13, 2012 20.94 21.22 20.85 20.89 617,284 -0.09(-0.42%)
Nov 12, 2012 21.05 21.15 20.95 20.97 655,456 -0.01(-0.05%)
Nov 09, 2012 20.95 21.19 20.93 20.98 735,788 +0.03(+0.16%)
Nov 08, 2012 21.04 21.20 20.92 20.95 1,019,480 +0.03(+0.16%)
Nov 07, 2012 21.29 21.43 20.91 20.92 1,051,980 -0.57(-2.67%)
Nov 06, 2012 21.36 21.57 21.19 21.49 986,702 +0.21(+1.01%)
Nov 05, 2012 21.24 21.51 21.03 21.28 1,037,111 +0.12(+0.55%)
Nov 02, 2012 21.33 21.51 20.91 21.16 1,165,835 -0.08(-0.36%)
Nov 01, 2012 21.11 21.39 21.00 21.24 835,013 +0.24(+1.16%)
Oct 31, 2012 21.01 21.01 20.78 21.00 511,564 -0.01(-0.05%)
Oct 26, 2012 21.05 21.01 21.01 21.01 728,555 -0.05(-0.24%)
Oct 25, 2012 20.98 21.09 20.88 21.06 555,680 +0.17(+0.79%)
Oct 24, 2012 21.04 21.04 20.84 20.89 473,466 +0.02(+0.08%)
Oct 23, 2012 20.70 20.99 20.60 20.87 1,608,183 +0.10(+0.48%)
Oct 19, 2012 20.91 21.01 20.77 20.78 2,862,281 -0.04(-0.19%)
Oct 18, 2012 20.75 20.92 20.60 20.81 1,055,868 +0.13(+0.61%)
Oct 17, 2012 20.68 20.85 20.56 20.69 1,617,126 -0.07(-0.32%)
Oct 16, 2012 21.26 21.26 20.54 20.75 2,600,578 -0.72(-3.36%)
Oct 15, 2012 21.60 21.77 21.42 21.48 1,910,177 -0.10(-0.46%)
Oct 12, 2012 22.16 22.18 21.50 21.57 1,117,125 -0.67(-3.00%)
Oct 11, 2012 22.28 22.32 22.12 22.24 435,401 +0.12(+0.55%)
Oct 10, 2012 22.12 22.22 22.03 22.12 374,635 +0.07(+0.33%)
Oct 09, 2012 22.25 22.25 21.96 22.05 699,005 -0.01(-0.02%)
Oct 08, 2012 22.12 22.12 21.94 22.05 506,769 -0.10(-0.47%)
Oct 05, 2012 22.20 22.32 22.04 22.16 432,778 +0.01(+0.05%)
Oct 04, 2012 22.10 22.21 21.98 22.15 830,306 +0.13(+0.60%)
Oct 03, 2012 22.09 22.19 21.93 22.02 409,799 -0.02(-0.07%)
Oct 02, 2012 22.09 22.26 21.92 22.03 509,970 -0.07(-0.30%)
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.