Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.50 23.50 23.19 23.31 494,094 -0.06(-0.27%)
Mar 29, 2012 23.43 23.46 23.00 23.38 467,046 -0.16(-0.66%)
Mar 28, 2012 23.24 23.54 23.14 23.53 461,349 +0.33(+1.44%)
Mar 27, 2012 23.34 23.39 23.18 23.20 326,220 -0.18(-0.76%)
Mar 26, 2012 23.17 23.41 23.05 23.38 469,919 +0.30(+1.32%)
Mar 23, 2012 23.15 23.15 22.82 23.07 459,937 +0.01(+0.05%)
Mar 22, 2012 23.23 23.23 22.86 23.06 304,301 -0.28(-1.18%)
Mar 21, 2012 23.47 23.65 23.21 23.34 448,385 -0.05(-0.20%)
Mar 20, 2012 23.37 23.64 23.21 23.38 606,032 -0.12(-0.51%)
Mar 19, 2012 23.33 23.75 23.14 23.50 953,427 +0.10(+0.42%)
Mar 16, 2012 23.47 23.59 23.20 23.41 1,635,237 +0.16(+0.69%)
Mar 15, 2012 22.85 23.30 22.75 23.24 735,865 +0.40(+1.76%)
Mar 14, 2012 23.20 23.27 22.82 22.84 751,012 -0.36(-1.54%)
Mar 13, 2012 22.67 23.21 22.65 23.20 758,952 +0.66(+2.94%)
Mar 12, 2012 22.58 22.77 22.43 22.54 639,757 -0.03(-0.13%)
Mar 09, 2012 22.17 22.67 22.05 22.57 673,517 +0.41(+1.84%)
Mar 08, 2012 22.08 22.19 21.91 22.16 723,846 +0.24(+1.08%)
Mar 07, 2012 21.77 21.96 21.62 21.92 1,443,585 +0.20(+0.92%)
Mar 06, 2012 22.02 22.08 21.62 21.72 581,277 -0.50(-2.24%)
Mar 05, 2012 22.01 22.31 21.85 22.22 432,624 +0.14(+0.65%)
Mar 02, 2012 22.20 22.36 22.06 22.08 512,700 -0.18(-0.82%)
Mar 01, 2012 22.22 22.39 22.13 22.26 681,755 +0.14(+0.62%)
Feb 29, 2012 22.42 22.55 22.03 22.12 870,015 -0.23(-1.03%)
Feb 28, 2012 22.72 22.72 22.26 22.35 760,919 -0.31(-1.37%)
Feb 27, 2012 22.24 22.73 22.07 22.66 636,589 +0.26(+1.18%)
Feb 24, 2012 22.60 22.60 22.34 22.40 465,146 -0.15(-0.69%)
Feb 23, 2012 22.22 22.60 22.04 22.55 683,434 +0.38(+1.73%)
Feb 22, 2012 22.59 22.59 22.13 22.17 567,687 -0.44(-1.93%)
Feb 21, 2012 22.77 22.77 22.42 22.60 480,808 -0.09(-0.40%)
Feb 17, 2012 22.78 22.80 22.55 22.70 576,424 +0.06(+0.28%)
Feb 16, 2012 22.11 22.66 21.97 22.63 757,970 +0.55(+2.49%)
Feb 15, 2012 22.08 22.31 21.93 22.08 558,370 +0.15(+0.68%)
Feb 14, 2012 22.10 22.19 21.81 21.93 539,629 -0.19(-0.88%)
Feb 13, 2012 22.10 22.14 21.87 22.13 609,972 +0.26(+1.21%)
Feb 10, 2012 22.18 22.18 21.70 21.87 1,254,679 -0.48(-2.13%)
Feb 09, 2012 22.30 22.39 22.03 22.34 625,746 +0.09(+0.41%)
Feb 08, 2012 22.35 22.39 22.10 22.25 625,488 -0.05(-0.23%)
Feb 07, 2012 22.43 22.47 22.20 22.30 1,063,735 -0.13(-0.56%)
Feb 06, 2012 22.76 22.76 22.34 22.43 787,890 -0.40(-1.77%)
Feb 03, 2012 22.72 22.92 22.68 22.83 869,132 +0.34(+1.52%)
Feb 02, 2012 22.71 22.71 22.41 22.49 872,162 -0.13(-0.58%)
Feb 01, 2012 22.47 22.71 22.27 22.62 1,138,693 +0.38(+1.70%)
Jan 31, 2012 22.51 22.64 22.23 22.24 901,089 -0.08(-0.36%)
Jan 30, 2012 22.62 22.64 22.32 22.32 717,156 -0.35(-1.54%)
Jan 27, 2012 22.66 22.79 22.53 22.67 586,321 +0.00(+0.00%)
Jan 26, 2012 23.39 23.41 22.43 22.67 665,441 -0.58(-2.49%)
Jan 25, 2012 23.12 23.31 22.85 23.25 655,155 +0.25(+1.10%)
Jan 24, 2012 23.22 23.24 22.62 23.00 560,836 -0.26(-1.13%)
Jan 23, 2012 23.44 23.55 23.21 23.26 541,343 -0.07(-0.29%)
Jan 20, 2012 23.21 23.37 22.96 23.33 696,670 +0.10(+0.42%)
Jan 19, 2012 23.17 23.33 22.95 23.23 898,638 +0.02(+0.10%)
Jan 18, 2012 22.84 23.23 22.76 23.21 808,906 +0.29(+1.25%)
Jan 17, 2012 22.82 23.26 22.73 22.93 1,185,060 +0.18(+0.81%)
Jan 13, 2012 22.29 22.79 22.23 22.74 784,061 +0.07(+0.33%)
Jan 12, 2012 22.77 22.86 22.31 22.67 586,262 -0.11(-0.50%)
Jan 11, 2012 22.58 22.79 22.40 22.78 416,509 +0.15(+0.66%)
Jan 10, 2012 22.64 22.85 22.53 22.63 672,406 +0.15(+0.66%)
Jan 09, 2012 22.24 22.49 22.15 22.48 855,104 +0.37(+1.68%)
Jan 06, 2012 22.21 22.21 21.80 22.11 610,075 -0.02(-0.10%)
Jan 05, 2012 21.82 22.33 21.65 22.13 1,018,366 +0.08(+0.36%)
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.