Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.21%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.44 19.63 19.08 19.28 582,510 -0.16(-0.83%)
May 27, 2010 19.29 19.61 19.15 19.44 781,276 +0.40(+2.13%)
May 26, 2010 19.17 19.38 18.99 19.04 764,091 -0.04(-0.22%)
May 25, 2010 18.69 19.13 18.68 19.08 703,185 +0.04(+0.19%)
May 24, 2010 19.31 19.44 19.01 19.04 587,190 -0.26(-1.37%)
May 21, 2010 18.93 19.33 18.74 19.31 1,477,596 +0.36(+1.92%)
May 20, 2010 19.16 19.65 18.95 18.95 998,366 -0.83(-4.20%)
May 19, 2010 19.95 20.26 19.67 19.78 480,677 -0.17(-0.86%)
May 18, 2010 20.84 20.84 19.90 19.95 644,625 -0.67(-3.27%)
May 17, 2010 20.32 20.68 20.05 20.62 1,019,533 +0.33(+1.61%)
May 14, 2010 20.65 20.75 20.21 20.29 1,170,309 -0.47(-2.27%)
May 13, 2010 20.94 21.06 20.76 20.77 446,937 -0.30(-1.40%)
May 12, 2010 21.22 21.22 20.85 21.06 561,234 +0.02(+0.10%)
May 11, 2010 20.97 21.22 20.56 21.04 558,873 +0.21(+1.02%)
May 10, 2010 20.49 21.21 20.35 20.83 922,464 +0.67(+3.35%)
May 07, 2010 20.41 20.75 20.06 20.15 930,659 -0.17(-0.82%)
May 06, 2010 20.94 21.16 19.71 20.32 968,435 -0.76(-3.59%)
May 05, 2010 21.09 21.21 20.88 21.08 547,532 +0.01(+0.02%)
May 04, 2010 21.30 21.31 21.01 21.07 580,584 -0.44(-2.03%)
May 03, 2010 21.60 21.76 21.33 21.51 521,241 +0.02(+0.11%)
Apr 30, 2010 21.90 22.03 21.47 21.48 841,126 -0.29(-1.35%)
Apr 29, 2010 21.63 21.98 21.45 21.78 485,321 +0.30(+1.40%)
Apr 28, 2010 21.60 21.82 21.37 21.48 460,543 +0.03(+0.15%)
Apr 27, 2010 21.66 21.96 21.39 21.45 869,739 -0.15(-0.67%)
Apr 26, 2010 22.23 22.31 21.59 21.59 825,539 -0.66(-2.96%)
Apr 23, 2010 22.38 22.42 22.11 22.25 497,010 -0.06(-0.28%)
Apr 22, 2010 22.04 22.36 21.85 22.31 670,047 +0.24(+1.08%)
Apr 21, 2010 21.69 22.08 21.60 22.07 913,570 +0.38(+1.75%)
Apr 20, 2010 21.35 21.69 21.21 21.69 610,665 +0.42(+1.95%)
Apr 19, 2010 21.05 21.44 20.96 21.28 971,101 +0.21(+0.98%)
Apr 16, 2010 21.50 21.64 20.54 21.07 1,129,988 -0.31(-1.43%)
Apr 15, 2010 21.68 21.97 21.30 21.38 765,211 -0.27(-1.27%)
Apr 14, 2010 21.19 21.66 21.19 21.65 867,107 +0.49(+2.30%)
Apr 13, 2010 21.37 21.37 20.94 21.17 1,086,892 -0.64(-2.95%)
Apr 12, 2010 21.76 21.82 21.46 21.81 585,114 +0.06(+0.26%)
Apr 09, 2010 21.65 21.75 21.55 21.75 509,310 +0.17(+0.77%)
Apr 08, 2010 21.32 21.67 21.27 21.59 482,738 +0.12(+0.58%)
Apr 07, 2010 21.67 21.71 21.30 21.46 469,246 -0.16(-0.72%)
Apr 06, 2010 21.21 21.66 21.14 21.62 474,962 +0.25(+1.17%)
Apr 05, 2010 21.33 21.37 21.16 21.37 379,706 +0.03(+0.12%)
Apr 01, 2010 21.49 21.34 21.34 21.34 353,147 +0.00(+0.00%)
Mar 31, 2010 21.21 21.59 21.21 21.34 615,804 +0.11(+0.54%)
Mar 30, 2010 21.24 21.40 21.10 21.23 428,385 +0.07(+0.32%)
Mar 29, 2010 21.25 21.33 20.90 21.16 376,934 +0.04(+0.17%)
Mar 26, 2010 21.40 21.49 20.99 21.12 532,271 -0.17(-0.78%)
Mar 25, 2010 21.55 21.71 21.20 21.29 703,499 -0.06(-0.27%)
Mar 24, 2010 21.59 21.61 21.28 21.35 300,441 -0.31(-1.41%)
Mar 23, 2010 21.67 21.69 21.39 21.65 412,297 +0.06(+0.29%)
Mar 22, 2010 21.21 21.61 21.17 21.59 559,962 +0.27(+1.29%)
Mar 19, 2010 21.57 21.57 21.12 21.32 1,340,778 -0.18(-0.82%)
Mar 18, 2010 21.50 21.53 21.31 21.49 310,694 +0.04(+0.17%)
Mar 17, 2010 21.26 21.52 21.10 21.46 641,174 +0.31(+1.47%)
Mar 16, 2010 20.84 21.17 20.77 21.14 904,340 +0.40(+1.93%)
Mar 15, 2010 20.77 20.84 20.53 20.75 776,158 +0.05(+0.23%)
Mar 12, 2010 20.88 21.04 20.40 20.70 1,761,871 -0.14(-0.67%)
Mar 11, 2010 20.88 20.93 20.77 20.84 564,482 -0.11(-0.52%)
Mar 10, 2010 20.84 21.03 20.81 20.95 720,979 +0.09(+0.45%)
Mar 09, 2010 20.89 21.02 20.81 20.85 473,911 -0.16(-0.74%)
Mar 08, 2010 21.47 21.47 20.89 21.01 551,374 -0.08(-0.38%)
Mar 05, 2010 20.77 21.10 20.72 21.09 540,753 +0.32(+1.54%)
Mar 04, 2010 20.85 20.85 20.69 20.77 443,904 -0.03(-0.15%)
Mar 03, 2010 20.93 20.98 20.77 20.80 366,935 -0.03(-0.15%)
Mar 02, 2010 20.84 20.99 20.73 20.83 362,309 +0.04(+0.17%)
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.