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 (%)
Feb 29, 2012 21.18 21.30 20.82 20.90 920,844 -0.22(-1.03%)
Feb 28, 2012 21.46 21.46 21.03 21.12 805,375 -0.29(-1.37%)
Feb 27, 2012 21.01 21.48 20.85 21.41 673,781 +0.25(+1.18%)
Feb 24, 2012 21.36 21.36 21.10 21.16 492,322 -0.15(-0.69%)
Feb 23, 2012 20.99 21.36 20.83 21.31 723,363 +0.36(+1.73%)
Feb 22, 2012 21.35 21.35 20.91 20.95 600,854 -0.41(-1.93%)
Feb 21, 2012 21.51 21.51 21.18 21.36 508,899 -0.09(-0.40%)
Feb 17, 2012 21.52 21.55 21.30 21.44 610,101 +0.06(+0.28%)
Feb 16, 2012 20.89 21.41 20.76 21.38 802,253 +0.52(+2.49%)
Feb 15, 2012 20.86 21.08 20.72 20.86 590,992 +0.14(+0.68%)
Feb 14, 2012 20.88 20.97 20.61 20.72 571,156 -0.18(-0.88%)
Feb 13, 2012 20.88 20.92 20.66 20.91 645,609 +0.25(+1.21%)
Feb 10, 2012 20.96 20.96 20.50 20.66 1,327,982 -0.45(-2.13%)
Feb 09, 2012 21.07 21.15 20.82 21.11 662,304 +0.09(+0.41%)
Feb 08, 2012 21.11 21.15 20.88 21.02 662,031 -0.05(-0.23%)
Feb 07, 2012 21.19 21.23 20.98 21.07 1,125,883 -0.12(-0.56%)
Feb 06, 2012 21.51 21.51 21.11 21.19 833,921 -0.38(-1.77%)
Feb 03, 2012 21.46 21.65 21.43 21.57 919,910 +0.32(+1.52%)
Feb 02, 2012 21.46 21.46 21.17 21.25 923,117 -0.12(-0.58%)
Feb 01, 2012 21.23 21.45 21.04 21.37 1,205,220 +0.36(+1.70%)
Jan 31, 2012 21.26 21.39 21.00 21.02 953,734 -0.08(-0.36%)
Jan 30, 2012 21.37 21.39 21.09 21.09 759,055 -0.33(-1.54%)
Jan 27, 2012 21.41 21.54 21.29 21.42 620,576 +0.00(+0.00%)
Jan 26, 2012 22.10 22.11 21.19 21.42 704,319 -0.55(-2.49%)
Jan 25, 2012 21.84 22.02 21.58 21.97 693,431 +0.24(+1.10%)
Jan 24, 2012 21.94 21.96 21.37 21.73 593,602 -0.25(-1.13%)
Jan 23, 2012 22.15 22.25 21.93 21.98 572,970 -0.07(-0.29%)
Jan 20, 2012 21.93 22.08 21.69 22.04 737,372 +0.09(+0.42%)
Jan 19, 2012 21.89 22.04 21.68 21.95 951,140 +0.02(+0.10%)
Jan 18, 2012 21.58 21.95 21.51 21.93 856,165 +0.27(+1.25%)
Jan 17, 2012 21.56 21.97 21.48 21.66 1,254,296 +0.17(+0.81%)
Jan 13, 2012 21.06 21.54 21.00 21.49 829,868 +0.07(+0.33%)
Jan 12, 2012 21.51 21.60 21.08 21.42 620,513 -0.11(-0.50%)
Jan 11, 2012 21.33 21.53 21.17 21.52 440,843 +0.14(+0.66%)
Jan 10, 2012 21.39 21.58 21.29 21.38 711,691 +0.14(+0.66%)
Jan 09, 2012 21.02 21.25 20.93 21.24 905,062 +0.35(+1.68%)
Jan 06, 2012 20.99 20.99 20.60 20.89 645,718 -0.02(-0.10%)
Jan 05, 2012 20.62 21.10 20.45 20.91 1,077,863 +0.08(+0.36%)
Jan 04, 2012 20.77 20.89 20.58 20.84 812,830 +0.20(+0.97%)
Dec 30, 2011 20.70 20.88 20.62 20.64 588,455 -0.24(-1.14%)
Dec 29, 2011 20.63 20.89 20.51 20.87 356,297 +0.35(+1.71%)
Dec 28, 2011 20.86 20.87 20.51 20.52 387,548 -0.29(-1.40%)
Dec 27, 2011 20.71 20.84 20.63 20.82 406,237 +0.08(+0.39%)
Dec 23, 2011 20.93 20.93 20.66 20.73 477,849 +0.31(+1.54%)
Dec 21, 2011 20.14 20.44 20.01 20.42 569,204 +0.25(+1.26%)
Dec 20, 2011 19.84 20.32 19.81 20.17 1,449,664 +0.64(+3.30%)
Dec 19, 2011 20.05 20.15 19.42 19.52 1,205,317 -0.39(-1.96%)
Dec 16, 2011 20.03 20.44 19.84 19.91 2,125,714 -0.03(-0.16%)
Dec 15, 2011 19.91 19.99 19.68 19.94 639,412 +0.27(+1.35%)
Dec 14, 2011 19.69 19.93 19.51 19.68 659,892 -0.11(-0.55%)
Dec 13, 2011 20.18 20.31 19.67 19.79 540,796 -0.22(-1.11%)
Dec 12, 2011 20.15 20.17 19.86 20.01 625,739 -0.41(-1.99%)
Dec 09, 2011 19.85 20.46 19.85 20.41 738,665 +0.71(+3.60%)
Dec 08, 2011 20.14 20.24 19.66 19.71 528,209 -0.61(-3.01%)
Dec 07, 2011 20.12 20.35 19.65 20.32 1,272,803 +0.11(+0.56%)
Dec 06, 2011 20.34 20.40 20.15 20.20 692,497 -0.22(-1.06%)
Dec 05, 2011 20.39 20.63 20.21 20.42 1,075,284 +0.29(+1.43%)
Dec 02, 2011 20.18 20.40 20.04 20.13 815,981 +0.18(+0.90%)
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.