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, 2011 22.56 22.68 22.24 22.49 1,039,819 +0.08(+0.36%)
Aug 30, 2011 22.30 22.66 22.22 22.41 925,456 -0.03(-0.13%)
Aug 29, 2011 21.91 22.47 21.88 22.44 453,387 +0.73(+3.35%)
Aug 26, 2011 21.21 21.80 20.88 21.71 486,634 +0.38(+1.76%)
Aug 25, 2011 22.01 22.60 21.00 21.34 749,194 -0.39(-1.78%)
Aug 24, 2011 21.16 21.75 21.05 21.72 822,472 +0.54(+2.55%)
Aug 23, 2011 20.37 21.18 20.08 21.18 832,259 +0.90(+4.46%)
Aug 22, 2011 20.63 20.76 20.17 20.28 891,439 +0.14(+0.71%)
Aug 19, 2011 20.26 20.84 20.10 20.14 1,075,294 -0.39(-1.91%)
Aug 18, 2011 20.92 20.92 20.41 20.53 1,191,575 -0.90(-4.22%)
Aug 17, 2011 21.47 21.71 21.29 21.43 651,764 +0.18(+0.86%)
Aug 16, 2011 21.25 21.35 20.90 21.25 1,036,993 -0.27(-1.24%)
Aug 15, 2011 21.05 21.52 21.05 21.52 822,623 +0.65(+3.13%)
Aug 12, 2011 21.41 21.55 20.76 20.87 827,115 -0.39(-1.82%)
Aug 11, 2011 20.51 21.46 20.39 21.25 1,528,824 +0.92(+4.53%)
Aug 10, 2011 20.93 21.19 20.30 20.33 1,660,249 -1.11(-5.17%)
Aug 09, 2011 21.00 21.45 20.10 21.44 2,258,896 +1.06(+5.19%)
Aug 08, 2011 21.35 21.60 20.38 20.38 2,396,277 -1.40(-6.42%)
Aug 05, 2011 22.46 22.47 21.71 21.78 1,286,882 -0.44(-1.97%)
Aug 04, 2011 22.73 22.99 22.21 22.22 1,915,307 -0.74(-3.24%)
Aug 03, 2011 22.94 23.00 22.41 22.96 947,453 +0.10(+0.42%)
Aug 02, 2011 23.20 23.38 22.85 22.87 853,808 -0.45(-1.93%)
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.