Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.22 21.34 20.92 21.16 1,105,268 +0.07(+0.35%)
Aug 30, 2011 20.98 21.31 20.91 21.08 983,707 -0.03(-0.13%)
Aug 29, 2011 20.61 21.14 20.59 21.11 481,925 +0.68(+3.35%)
Aug 26, 2011 19.96 20.51 19.65 20.43 517,264 +0.35(+1.76%)
Aug 25, 2011 20.71 21.26 19.76 20.07 796,350 -0.36(-1.78%)
Aug 24, 2011 19.91 20.46 19.80 20.44 874,241 +0.51(+2.55%)
Aug 23, 2011 19.16 19.93 18.89 19.93 884,644 +0.85(+4.46%)
Aug 22, 2011 19.41 19.53 18.97 19.08 947,549 +0.13(+0.71%)
Aug 19, 2011 19.06 19.60 18.91 18.95 1,142,977 -0.37(-1.91%)
Aug 18, 2011 19.68 19.68 19.20 19.31 1,266,576 -0.85(-4.22%)
Aug 17, 2011 20.20 20.43 20.03 20.16 692,788 +0.17(+0.86%)
Aug 16, 2011 19.99 20.08 19.66 19.99 1,102,265 -0.25(-1.24%)
Aug 15, 2011 19.81 20.25 19.81 20.25 874,402 +0.61(+3.13%)
Aug 12, 2011 20.14 20.27 19.53 19.63 879,176 -0.36(-1.82%)
Aug 11, 2011 19.29 20.19 19.18 19.99 1,625,053 +0.87(+4.53%)
Aug 10, 2011 19.69 19.93 19.10 19.13 1,764,751 -1.04(-5.17%)
Aug 09, 2011 19.76 20.18 18.91 20.17 2,401,078 +0.99(+5.19%)
Aug 08, 2011 20.08 20.32 19.17 19.18 2,547,106 -1.32(-6.42%)
Aug 05, 2011 21.13 21.14 20.43 20.49 1,367,883 -0.41(-1.97%)
Aug 04, 2011 21.38 21.62 20.89 20.90 2,035,863 -0.70(-3.24%)
Aug 03, 2011 21.58 21.64 21.08 21.60 1,007,088 +0.09(+0.42%)
Aug 02, 2011 21.83 22.00 21.50 21.51 907,549 -0.42(-1.93%)
Aug 01, 2011 22.17 22.22 21.80 21.93 866,895 +0.06(+0.27%)
Jul 29, 2011 21.81 22.03 21.69 21.88 893,526 -0.09(-0.41%)
Jul 28, 2011 22.11 22.29 21.92 21.97 1,268,372 -0.09(-0.39%)
Jul 27, 2011 22.64 22.77 22.02 22.05 1,214,535 -0.64(-2.83%)
Jul 26, 2011 23.00 23.04 22.66 22.69 780,183 -0.27(-1.19%)
Jul 25, 2011 22.80 23.05 22.59 22.97 1,106,792 -0.03(-0.12%)
Jul 22, 2011 23.06 23.30 22.91 22.99 724,853 -0.25(-1.06%)
Jul 21, 2011 23.20 23.30 23.05 23.24 2,022,604 +0.18(+0.77%)
Jul 20, 2011 23.00 23.30 22.87 23.06 668,376 +0.13(+0.56%)
Jul 19, 2011 22.76 23.00 22.63 22.94 842,038 +0.24(+1.04%)
Jul 18, 2011 22.84 22.91 22.57 22.70 962,163 -0.20(-0.86%)
Jul 15, 2011 22.85 23.06 22.51 22.90 637,591 +0.18(+0.80%)
Jul 14, 2011 23.21 23.39 22.58 22.72 1,302,459 -0.48(-2.07%)
Jul 13, 2011 23.04 23.53 22.95 23.20 1,096,144 +0.19(+0.81%)
Jul 12, 2011 22.72 23.15 22.70 23.01 868,543 +0.07(+0.33%)
Jul 11, 2011 23.05 23.12 22.87 22.93 481,633 -0.36(-1.56%)
Jul 08, 2011 23.15 23.39 23.15 23.30 777,872 -0.13(-0.55%)
Jul 07, 2011 23.41 23.53 23.35 23.43 593,502 +0.11(+0.48%)
Jul 06, 2011 23.10 23.37 23.06 23.31 718,010 +0.19(+0.81%)
Jul 05, 2011 23.21 23.34 22.93 23.13 474,216 -0.15(-0.67%)
Jul 01, 2011 23.06 23.32 23.00 23.28 404,462 +0.29(+1.26%)
Jun 30, 2011 22.92 23.16 22.70 22.99 664,389 +0.14(+0.63%)
Jun 29, 2011 22.49 22.91 22.37 22.85 849,360 +0.50(+2.25%)
Jun 28, 2011 22.38 22.38 22.19 22.35 327,261 +0.08(+0.36%)
Jun 27, 2011 22.35 22.57 21.93 22.27 495,455 +0.22(+1.02%)
Jun 24, 2011 22.21 22.37 21.98 22.04 949,522 -0.09(-0.41%)
Jun 23, 2011 22.13 22.35 21.96 22.13 895,461 -0.21(-0.96%)
Jun 22, 2011 22.31 22.56 22.18 22.35 896,157 +0.01(+0.02%)
Jun 21, 2011 22.27 22.36 22.12 22.34 400,701 +0.16(+0.70%)
Jun 20, 2011 22.18 22.35 22.06 22.19 513,290 +0.05(+0.24%)
Jun 17, 2011 22.16 22.30 22.06 22.13 836,475 +0.10(+0.44%)
Jun 16, 2011 21.82 22.18 21.76 22.04 920,300 +0.26(+1.18%)
Jun 15, 2011 21.82 21.99 21.72 21.78 672,111 -0.19(-0.85%)
Jun 14, 2011 22.00 22.13 21.86 21.97 644,830 +0.18(+0.81%)
Jun 13, 2011 21.68 21.91 21.52 21.79 886,864 +0.12(+0.57%)
Jun 10, 2011 21.84 22.00 21.47 21.67 1,083,259 -0.27(-1.24%)
Jun 09, 2011 21.84 22.06 21.68 21.94 767,955 +0.19(+0.86%)
Jun 08, 2011 21.89 21.99 21.73 21.75 559,464 -0.13(-0.61%)
Jun 07, 2011 22.05 22.14 21.84 21.89 1,033,827 +0.04(+0.20%)
Jun 06, 2011 21.85 22.02 21.66 21.84 738,794 -0.03(-0.15%)
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.