Skip to main content

Commerce Bancshares (NQ: CBSH )

53.17 -0.16 (-0.30%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.57 18.82 18.54 18.66 763,616 -0.01(-0.06%)
Aug 30, 2010 19.01 19.08 18.65 18.67 645,413 -0.42(-2.22%)
Aug 27, 2010 18.97 19.16 18.73 19.09 539,030 +0.29(+1.56%)
Aug 26, 2010 19.05 19.16 18.77 18.80 535,075 -0.21(-1.13%)
Aug 25, 2010 18.89 19.07 18.80 19.01 484,097 +0.01(+0.03%)
Aug 24, 2010 19.06 19.16 18.87 19.01 485,809 -0.21(-1.09%)
Aug 23, 2010 19.44 19.56 19.20 19.21 301,961 -0.10(-0.51%)
Aug 20, 2010 19.32 19.45 19.06 19.31 493,912 -0.11(-0.56%)
Aug 19, 2010 19.53 19.62 19.36 19.42 586,743 -0.25(-1.25%)
Aug 18, 2010 19.67 19.80 19.52 19.67 523,406 +0.03(+0.13%)
Aug 17, 2010 19.65 19.78 19.45 19.64 546,781 +0.09(+0.48%)
Aug 16, 2010 19.41 19.69 19.34 19.55 631,783 +0.04(+0.19%)
Aug 13, 2010 19.55 19.66 19.48 19.51 657,031 -0.10(-0.53%)
Aug 12, 2010 19.59 19.73 19.39 19.62 465,259 -0.17(-0.84%)
Aug 11, 2010 20.13 20.14 19.78 19.78 540,268 -0.59(-2.90%)
Aug 10, 2010 20.43 20.57 20.20 20.37 375,454 -0.27(-1.32%)
Aug 09, 2010 20.47 20.65 20.34 20.65 325,386 +0.20(+0.97%)
Aug 06, 2010 20.56 20.62 20.23 20.45 439,353 -0.26(-1.24%)
Aug 05, 2010 20.76 20.80 20.55 20.70 751,204 -0.10(-0.50%)
Aug 04, 2010 20.84 20.89 20.69 20.81 545,573 +0.07(+0.35%)
Aug 03, 2010 20.73 21.06 20.65 20.73 918,023 -0.11(-0.53%)
Aug 02, 2010 20.74 20.86 20.56 20.84 647,876 +0.40(+1.97%)
Jul 30, 2010 20.25 20.59 20.15 20.44 546,521 +0.00(+0.00%)
Jul 29, 2010 20.54 20.67 20.33 20.44 476,783 +0.05(+0.26%)
Jul 28, 2010 20.47 20.72 20.33 20.39 467,088 -0.17(-0.84%)
Jul 27, 2010 20.48 20.73 20.44 20.56 738,311 +0.10(+0.48%)
Jul 26, 2010 19.89 20.47 19.75 20.46 688,095 +0.50(+2.48%)
Jul 23, 2010 19.78 20.03 19.70 19.97 432,410 +0.10(+0.53%)
Jul 22, 2010 19.47 19.96 19.47 19.86 543,636 +0.61(+3.17%)
Jul 21, 2010 19.82 19.85 19.24 19.25 663,297 -0.47(-2.38%)
Jul 20, 2010 19.32 19.75 19.11 19.72 734,827 +0.16(+0.83%)
Jul 19, 2010 19.60 19.64 19.38 19.56 710,420 +0.10(+0.51%)
Jul 16, 2010 19.94 19.95 19.41 19.46 794,660 -0.53(-2.66%)
Jul 15, 2010 19.84 20.10 19.39 19.99 1,350,326 +0.32(+1.62%)
Jul 14, 2010 20.05 20.05 19.58 19.67 865,073 -0.38(-1.88%)
Jul 13, 2010 19.61 20.10 19.56 20.05 770,071 +0.57(+2.95%)
Jul 12, 2010 19.54 19.67 19.36 19.48 556,719 -0.16(-0.80%)
Jul 09, 2010 19.43 19.65 19.33 19.63 381,229 +0.22(+1.16%)
Jul 08, 2010 19.60 19.73 19.16 19.41 609,134 -0.08(-0.40%)
Jul 07, 2010 18.64 19.51 18.64 19.49 727,004 +0.85(+4.57%)
Jul 06, 2010 18.62 18.89 18.46 18.64 726,148 +0.16(+0.88%)
Jul 02, 2010 18.72 18.78 18.33 18.47 508,431 -0.11(-0.59%)
Jul 01, 2010 18.90 19.00 18.37 18.58 733,381 -0.21(-1.11%)
Jun 30, 2010 18.92 19.12 18.76 18.79 953,584 -0.16(-0.85%)
Jun 29, 2010 18.90 19.19 18.84 18.95 958,747 -0.09(-0.49%)
Jun 25, 2010 19.06 19.36 18.96 19.05 2,441,135 -0.01(-0.05%)
Jun 24, 2010 19.14 19.40 19.00 19.06 553,182 -0.12(-0.63%)
Jun 23, 2010 19.26 19.39 19.10 19.18 372,499 -0.04(-0.19%)
Jun 22, 2010 19.37 19.67 19.20 19.21 443,229 -0.11(-0.57%)
Jun 21, 2010 19.74 19.74 19.30 19.32 505,882 -0.25(-1.28%)
Jun 18, 2010 19.61 19.75 19.38 19.58 707,563 -0.02(-0.11%)
Jun 17, 2010 19.63 19.76 19.40 19.60 494,299 +0.09(+0.48%)
Jun 16, 2010 19.46 19.65 19.32 19.50 420,086 -0.12(-0.61%)
Jun 15, 2010 19.41 19.64 19.20 19.62 642,864 +0.21(+1.08%)
Jun 14, 2010 19.45 19.74 19.27 19.41 683,589 +0.14(+0.70%)
Jun 11, 2010 19.12 19.30 19.00 19.28 612,340 -0.03(-0.14%)
Jun 10, 2010 18.92 19.31 18.91 19.30 699,446 +0.66(+3.56%)
Jun 09, 2010 18.81 18.90 18.55 18.64 857,796 -0.20(-1.04%)
Jun 08, 2010 18.67 18.84 18.48 18.84 681,730 +0.25(+1.37%)
Jun 07, 2010 18.68 19.02 18.50 18.58 1,356,787 -0.05(-0.25%)
Jun 04, 2010 18.96 19.10 18.59 18.63 756,253 -0.65(-3.39%)
Jun 03, 2010 19.28 19.38 19.15 19.28 391,403 -0.08(-0.43%)
Jun 02, 2010 18.84 19.40 18.84 19.37 774,576 +0.56(+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.