Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 21.99 22.11 21.78 22.05 767,963 +0.21(+0.97%)
Dec 30, 2011 21.91 22.10 21.82 21.84 555,973 -0.25(-1.14%)
Dec 29, 2011 21.83 22.11 21.71 22.09 336,630 +0.37(+1.71%)
Dec 28, 2011 22.08 22.09 21.70 21.72 366,155 -0.31(-1.40%)
Dec 27, 2011 21.92 22.06 21.83 22.03 383,814 +0.09(+0.39%)
Dec 23, 2011 22.15 22.16 21.87 21.95 451,473 +0.33(+1.54%)
Dec 21, 2011 21.32 21.63 21.18 21.61 537,785 +0.27(+1.26%)
Dec 20, 2011 21.00 21.51 20.97 21.34 1,369,644 +0.68(+3.30%)
Dec 19, 2011 21.22 21.33 20.56 20.66 1,138,785 -0.41(-1.96%)
Dec 16, 2011 21.20 21.63 21.00 21.07 2,008,377 -0.03(-0.16%)
Dec 15, 2011 21.07 21.15 20.83 21.11 604,117 +0.28(+1.35%)
Dec 14, 2011 20.84 21.09 20.64 20.83 623,467 -0.11(-0.55%)
Dec 13, 2011 21.36 21.49 20.82 20.94 510,945 -0.23(-1.11%)
Dec 12, 2011 21.33 21.34 21.02 21.18 591,199 -0.43(-1.99%)
Dec 09, 2011 21.01 21.65 21.01 21.61 697,892 +0.75(+3.60%)
Dec 08, 2011 21.32 21.42 20.81 20.86 499,053 -0.65(-3.01%)
Dec 07, 2011 21.29 21.54 20.79 21.50 1,202,545 +0.12(+0.56%)
Dec 06, 2011 21.53 21.60 21.33 21.38 654,272 -0.23(-1.06%)
Dec 05, 2011 21.58 21.83 21.40 21.61 1,015,930 +0.30(+1.43%)
Dec 02, 2011 21.36 21.60 21.21 21.31 770,940 +0.19(+0.90%)
Dec 01, 2011 21.26 21.36 20.94 21.12 801,089 -0.21(-0.99%)
Nov 30, 2011 21.00 21.34 20.71 21.33 1,144,396 +1.04(+5.11%)
Nov 29, 2011 20.20 20.43 20.08 20.30 1,004,781 +0.10(+0.51%)
Nov 28, 2011 20.59 20.77 20.13 20.19 1,070,310 -0.80(-3.80%)
Nov 25, 2011 20.87 21.12 20.72 20.99 369,927 +0.17(+0.79%)
Nov 23, 2011 21.42 21.45 20.82 20.82 708,274 -0.69(-3.21%)
Nov 22, 2011 21.65 21.77 21.33 21.51 1,111,728 -0.05(-0.21%)
Nov 21, 2011 21.77 22.01 21.35 21.56 1,182,172 -0.47(-2.15%)
Nov 18, 2011 21.69 22.06 21.55 22.03 844,344 +0.37(+1.71%)
Nov 17, 2011 21.69 21.99 21.53 21.66 708,119 -0.07(-0.32%)
Nov 16, 2011 21.85 22.27 21.69 21.73 738,923 -0.25(-1.14%)
Nov 15, 2011 21.75 22.06 21.64 21.98 1,091,060 +0.17(+0.78%)
Nov 14, 2011 22.10 22.25 21.70 21.81 513,650 -0.46(-2.08%)
Nov 11, 2011 22.29 22.34 22.11 22.27 795,392 +0.27(+1.25%)
Nov 10, 2011 21.99 22.18 21.70 22.00 661,565 +0.39(+1.82%)
Nov 09, 2011 22.13 22.30 21.53 21.61 873,693 -1.03(-4.56%)
Nov 08, 2011 22.39 22.76 22.05 22.64 794,227 +0.33(+1.48%)
Nov 07, 2011 22.10 22.33 21.82 22.31 567,549 +0.24(+1.09%)
Nov 04, 2011 22.03 22.12 21.73 22.07 553,301 -0.17(-0.77%)
Nov 03, 2011 22.26 22.29 21.74 22.24 706,157 +0.22(+0.98%)
Nov 02, 2011 21.74 22.06 21.58 22.02 621,698 +0.75(+3.51%)
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.