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 (%)
Jan 31, 2011 21.82 21.96 21.63 21.74 702,208 +0.04(+0.17%)
Jan 28, 2011 21.93 22.11 21.67 21.71 581,212 -0.26(-1.18%)
Jan 27, 2011 21.69 22.13 21.64 21.97 618,650 +0.25(+1.14%)
Jan 26, 2011 22.04 22.09 21.63 21.72 796,228 -0.34(-1.53%)
Jan 25, 2011 21.87 22.10 21.83 22.06 533,884 +0.10(+0.43%)
Jan 24, 2011 22.03 22.17 21.92 21.96 464,743 -0.12(-0.53%)
Jan 21, 2011 22.25 22.29 22.01 22.08 618,653 +0.12(+0.55%)
Jan 20, 2011 22.17 22.31 21.86 21.95 897,142 -0.29(-1.31%)
Jan 19, 2011 22.38 22.56 22.18 22.25 978,503 -0.27(-1.20%)
Jan 18, 2011 22.08 22.52 21.97 22.52 1,316,107 +0.33(+1.48%)
Jan 14, 2011 21.61 22.46 21.44 22.19 1,252,611 +0.58(+2.67%)
Jan 13, 2011 21.56 22.13 21.38 21.61 1,322,294 +0.09(+0.42%)
Jan 12, 2011 21.40 21.62 21.29 21.52 797,382 +0.29(+1.34%)
Jan 11, 2011 21.29 21.37 21.13 21.24 610,291 +0.02(+0.07%)
Jan 10, 2011 20.97 21.36 20.63 21.22 1,339,517 +0.25(+1.18%)
Jan 07, 2011 21.32 21.40 20.79 20.97 729,024 -0.26(-1.24%)
Jan 06, 2011 21.25 21.63 21.16 21.24 652,326 -0.07(-0.35%)
Jan 05, 2011 20.95 21.46 20.90 21.31 888,437 +0.33(+1.59%)
Jan 04, 2011 21.43 21.44 20.78 20.98 671,413 -0.45(-2.10%)
Jan 03, 2011 21.23 21.60 21.16 21.43 518,774 +0.42(+2.01%)
Dec 31, 2010 21.18 21.22 21.00 21.00 470,997 -0.16(-0.77%)
Dec 30, 2010 21.12 21.25 21.09 21.17 327,826 +0.10(+0.45%)
Dec 29, 2010 21.23 21.24 21.07 21.07 433,197 -0.08(-0.37%)
Dec 28, 2010 21.09 21.20 20.96 21.15 405,501 +0.13(+0.60%)
Dec 27, 2010 20.90 21.03 20.78 21.02 328,187 +0.11(+0.51%)
Dec 23, 2010 21.01 21.05 20.91 20.92 661,016 -0.08(-0.38%)
Dec 22, 2010 20.96 21.02 20.92 21.00 1,435,604 +0.06(+0.30%)
Dec 21, 2010 20.94 20.96 20.86 20.93 783,923 +0.09(+0.43%)
Dec 20, 2010 20.98 21.01 20.80 20.84 786,179 +0.01(+0.03%)
Dec 17, 2010 20.85 20.93 20.61 20.84 2,235,627 +0.04(+0.18%)
Dec 16, 2010 20.95 21.46 20.75 20.80 2,053,352 -0.04(-0.18%)
Dec 15, 2010 20.81 21.15 20.78 20.84 1,308,067 -0.07(-0.33%)
Dec 14, 2010 20.88 21.04 20.88 20.91 699,070 +0.07(+0.33%)
Dec 13, 2010 20.75 21.00 20.45 20.84 717,152 +0.12(+0.56%)
Dec 10, 2010 20.64 20.73 20.45 20.72 661,582 +0.09(+0.44%)
Dec 09, 2010 20.54 20.72 20.45 20.63 945,867 +0.19(+0.93%)
Dec 08, 2010 20.00 20.46 20.00 20.44 788,207 +0.40(+2.00%)
Dec 07, 2010 20.18 20.35 20.04 20.04 786,807 +0.03(+0.13%)
Dec 06, 2010 20.11 20.11 19.92 20.01 553,394 -0.10(-0.47%)
Dec 03, 2010 19.86 20.16 19.64 20.11 764,452 +0.19(+0.96%)
Dec 02, 2010 19.40 19.95 19.30 19.92 1,070,848 -0.36(-1.79%)
Dec 01, 2010 20.05 20.30 19.93 20.28 848,265 +0.55(+2.80%)
Nov 30, 2010 19.76 19.90 19.61 19.73 777,823 -0.16(-0.79%)
Nov 29, 2010 19.72 19.94 19.70 19.89 657,232 +0.14(+0.69%)
Nov 26, 2010 19.82 20.00 19.74 19.75 337,517 -0.29(-1.47%)
Nov 24, 2010 20.02 20.05 20.05 20.05 584,227 +0.15(+0.74%)
Nov 23, 2010 19.71 20.11 19.66 19.90 801,132 +0.03(+0.13%)
Nov 22, 2010 19.71 19.92 19.58 19.87 863,744 +0.12(+0.61%)
Nov 19, 2010 19.72 19.83 19.63 19.75 384,283 -0.11(-0.53%)
Nov 18, 2010 19.89 20.07 19.71 19.86 608,374 +0.22(+1.12%)
Nov 17, 2010 19.86 20.05 19.56 19.64 666,034 -0.16(-0.80%)
Nov 16, 2010 19.91 19.97 19.56 19.79 990,968 -0.16(-0.80%)
Nov 15, 2010 19.91 20.15 19.83 19.95 570,841 +0.12(+0.62%)
Nov 12, 2010 20.07 20.08 19.80 19.83 722,470 -0.30(-1.51%)
Nov 11, 2010 20.05 20.24 19.95 20.13 547,698 -0.13(-0.65%)
Nov 10, 2010 20.16 20.28 19.90 20.27 1,299,642 +0.18(+0.89%)
Nov 09, 2010 20.35 20.47 20.04 20.09 710,645 -0.15(-0.75%)
Nov 08, 2010 20.39 20.48 20.13 20.24 612,872 -0.15(-0.72%)
Nov 05, 2010 19.96 20.77 19.82 20.39 1,150,634 +0.45(+2.24%)
Nov 04, 2010 19.61 19.96 19.39 19.94 1,434,949 +0.58(+2.99%)
Nov 03, 2010 19.35 19.45 19.23 19.36 1,012,088 +0.08(+0.41%)
Nov 02, 2010 19.36 19.49 19.21 19.28 746,865 +0.08(+0.44%)
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.