Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.90 20.16 19.87 19.99 712,619 -0.01(-0.06%)
Aug 30, 2010 20.37 20.44 19.99 20.00 602,309 -0.45(-2.22%)
Aug 27, 2010 20.33 20.53 20.08 20.46 503,031 +0.31(+1.56%)
Aug 26, 2010 20.42 20.53 20.11 20.14 499,341 -0.23(-1.13%)
Aug 25, 2010 20.24 20.43 20.14 20.37 451,767 +0.01(+0.03%)
Aug 24, 2010 20.42 20.53 20.22 20.37 453,365 -0.22(-1.09%)
Aug 23, 2010 20.84 20.96 20.58 20.59 281,795 -0.11(-0.51%)
Aug 20, 2010 20.71 20.84 20.42 20.70 460,927 -0.12(-0.56%)
Aug 19, 2010 20.93 21.03 20.75 20.81 547,558 -0.26(-1.25%)
Aug 18, 2010 21.08 21.22 20.92 21.08 488,451 +0.03(+0.13%)
Aug 17, 2010 21.06 21.20 20.84 21.05 510,264 +0.10(+0.48%)
Aug 16, 2010 20.80 21.10 20.72 20.95 589,589 +0.04(+0.19%)
Aug 13, 2010 20.95 21.07 20.88 20.91 613,151 -0.11(-0.53%)
Aug 12, 2010 20.99 21.14 20.77 21.02 434,187 -0.18(-0.84%)
Aug 11, 2010 21.57 21.58 21.19 21.20 504,186 -0.63(-2.90%)
Aug 10, 2010 21.89 22.04 21.64 21.83 350,380 -0.29(-1.31%)
Aug 09, 2010 21.93 22.13 21.79 22.12 303,655 +0.21(+0.97%)
Aug 06, 2010 22.03 22.09 21.68 21.91 410,011 -0.27(-1.24%)
Aug 05, 2010 22.24 22.29 22.02 22.18 701,035 -0.11(-0.50%)
Aug 04, 2010 22.34 22.39 22.17 22.30 509,137 +0.08(+0.35%)
Aug 03, 2010 22.22 22.57 22.13 22.22 856,713 -0.12(-0.53%)
Aug 02, 2010 22.23 22.35 22.03 22.34 604,608 +0.43(+1.97%)
Jul 30, 2010 21.70 22.07 21.59 21.90 510,021 +0.00(+0.00%)
Jul 29, 2010 22.01 22.15 21.78 21.90 444,941 +0.06(+0.26%)
Jul 28, 2010 21.93 22.21 21.79 21.85 435,894 -0.18(-0.84%)
Jul 27, 2010 21.95 22.21 21.90 22.03 689,003 +0.11(+0.48%)
Jul 26, 2010 21.32 21.93 21.16 21.93 642,141 +0.53(+2.48%)
Jul 23, 2010 21.19 21.46 21.10 21.40 403,532 +0.11(+0.53%)
Jul 22, 2010 20.86 21.39 20.86 21.28 507,330 +0.65(+3.17%)
Jul 21, 2010 21.23 21.27 20.61 20.63 618,999 -0.50(-2.38%)
Jul 20, 2010 20.71 21.16 20.47 21.13 685,752 +0.17(+0.83%)
Jul 19, 2010 21.00 21.04 20.76 20.96 662,975 +0.11(+0.51%)
Jul 16, 2010 21.37 21.38 20.80 20.85 741,589 -0.57(-2.66%)
Jul 15, 2010 21.26 21.54 20.77 21.42 1,260,145 +0.34(+1.62%)
Jul 14, 2010 21.48 21.48 20.98 21.08 807,300 -0.40(-1.88%)
Jul 13, 2010 21.02 21.54 20.96 21.49 718,642 +0.62(+2.95%)
Jul 12, 2010 20.94 21.08 20.75 20.87 519,539 -0.17(-0.80%)
Jul 09, 2010 20.82 21.05 20.72 21.04 355,768 +0.24(+1.16%)
Jul 08, 2010 21.00 21.14 20.53 20.80 568,453 -0.08(-0.40%)
Jul 07, 2010 19.97 20.91 19.97 20.88 678,451 +0.91(+4.57%)
Jul 06, 2010 19.95 20.24 19.78 19.97 677,652 +0.17(+0.88%)
Jul 02, 2010 20.06 20.12 19.64 19.80 474,476 -0.12(-0.59%)
Jul 01, 2010 20.25 20.35 19.69 19.91 684,403 -0.22(-1.11%)
Jun 30, 2010 20.28 20.48 20.10 20.14 889,899 -0.17(-0.85%)
Jun 29, 2010 20.25 20.56 20.19 20.31 894,717 -0.10(-0.49%)
Jun 25, 2010 20.43 20.74 20.32 20.41 2,278,105 -0.01(-0.05%)
Jun 24, 2010 20.51 20.79 20.35 20.42 516,238 -0.13(-0.63%)
Jun 23, 2010 20.63 20.78 20.47 20.55 347,622 -0.04(-0.19%)
Jun 22, 2010 20.75 21.08 20.57 20.59 413,628 -0.12(-0.57%)
Jun 21, 2010 21.16 21.16 20.68 20.71 472,097 -0.27(-1.28%)
Jun 18, 2010 21.01 21.16 20.77 20.98 660,308 -0.02(-0.11%)
Jun 17, 2010 21.03 21.17 20.79 21.00 461,288 +0.10(+0.48%)
Jun 16, 2010 20.85 21.05 20.70 20.90 392,031 -0.13(-0.61%)
Jun 15, 2010 20.80 21.04 20.58 21.03 599,931 +0.22(+1.08%)
Jun 14, 2010 20.85 21.15 20.65 20.80 637,935 +0.15(+0.70%)
Jun 11, 2010 20.48 20.68 20.35 20.66 571,445 -0.03(-0.14%)
Jun 10, 2010 20.27 20.70 20.26 20.69 652,734 +0.71(+3.56%)
Jun 09, 2010 20.15 20.25 19.87 19.97 800,508 -0.25(-1.25%)
Jun 08, 2010 20.04 20.23 19.84 20.23 634,865 +0.27(+1.37%)
Jun 07, 2010 20.06 20.42 19.86 19.95 1,263,515 -0.05(-0.25%)
Jun 04, 2010 20.36 20.51 19.96 20.00 704,265 -0.70(-3.39%)
Jun 03, 2010 20.70 20.81 20.57 20.71 364,496 -0.09(-0.43%)
Jun 02, 2010 20.23 20.83 20.23 20.80 721,328 +0.60(+2.98%)
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.