Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,751 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,575 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.34 22.45 503,179 +0.01(+0.05%)
May 25, 2012 22.61 22.66 22.37 22.44 613,480 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.17 22.47 497,235 +0.13(+0.57%)
May 23, 2012 22.13 22.39 21.92 22.35 499,824 +0.11(+0.49%)
May 22, 2012 22.17 22.39 22.10 22.24 663,266 +0.14(+0.62%)
May 21, 2012 21.87 22.13 21.78 22.10 1,114,942 +0.30(+1.40%)
May 18, 2012 22.02 22.17 21.78 21.79 522,727 -0.15(-0.68%)
May 17, 2012 22.32 22.46 21.92 21.94 851,848 -0.39(-1.75%)
May 16, 2012 22.68 22.74 22.34 22.34 530,810 -0.23(-1.02%)
May 15, 2012 22.70 22.93 22.45 22.57 532,018 -0.21(-0.93%)
May 14, 2012 22.85 22.97 22.71 22.78 498,517 -0.29(-1.25%)
May 11, 2012 22.97 23.28 22.86 23.07 466,177 -0.17(-0.72%)
May 10, 2012 23.21 23.39 23.11 23.23 528,885 +0.17(+0.72%)
May 09, 2012 23.01 23.18 22.81 23.07 671,162 -0.21(-0.89%)
May 08, 2012 22.78 23.30 22.78 23.27 943,913 +0.37(+1.63%)
May 07, 2012 22.74 23.05 22.74 22.90 590,150 +0.06(+0.25%)
May 04, 2012 22.96 23.05 22.65 22.84 604,087 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,963 -0.03(-0.15%)
May 02, 2012 23.04 23.20 22.85 23.11 465,960 +0.00(+0.00%)
May 01, 2012 23.02 23.37 23.01 23.11 529,436 +0.05(+0.20%)
Apr 30, 2012 23.30 23.38 23.00 23.07 508,612 -0.24(-1.04%)
Apr 27, 2012 23.30 23.37 23.09 23.31 613,895 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.24 795,880 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.06 23.16 574,165 +0.17(+0.73%)
Apr 24, 2012 22.74 23.09 22.74 23.00 514,765 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.62 22.76 768,593 -0.17(-0.73%)
Apr 20, 2012 23.04 23.23 22.92 22.93 651,204 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.66 22.82 800,476 -0.09(-0.40%)
Apr 18, 2012 23.14 23.18 22.84 22.91 724,373 -0.36(-1.56%)
Apr 17, 2012 23.14 23.43 23.10 23.27 895,193 +0.25(+1.07%)
Apr 16, 2012 23.00 23.16 22.85 23.03 866,950 +0.16(+0.68%)
Apr 13, 2012 23.15 23.19 22.85 22.87 1,083,371 -0.18(-0.77%)
Apr 12, 2012 22.64 23.24 22.46 23.05 1,074,624 +0.52(+2.30%)
Apr 11, 2012 22.61 22.65 22.42 22.53 723,083 +0.21(+0.93%)
Apr 10, 2012 22.61 22.61 22.21 22.32 1,082,635 -0.22(-1.00%)
Apr 09, 2012 22.56 22.71 22.45 22.55 617,126 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.90 498,592 -0.14(-0.62%)
Apr 04, 2012 23.20 23.39 22.90 23.05 735,064 -0.45(-1.93%)
Apr 03, 2012 23.46 23.52 23.24 23.50 624,973 +0.12(+0.49%)
Apr 02, 2012 23.32 23.59 23.12 23.39 689,363 +0.07(+0.32%)
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%)
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.