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 (%)
Feb 28, 2011 22.58 22.91 22.58 22.65 685,251 +0.09(+0.40%)
Feb 25, 2011 22.27 22.56 22.25 22.56 839,496 +0.41(+1.83%)
Feb 24, 2011 22.34 22.46 22.10 22.16 1,072,524 -0.27(-1.21%)
Feb 23, 2011 22.73 22.87 22.35 22.43 513,450 -0.33(-1.46%)
Feb 22, 2011 22.94 23.07 22.74 22.76 609,887 -0.34(-1.47%)
Feb 18, 2011 23.12 23.18 22.97 23.10 622,246 +0.06(+0.27%)
Feb 17, 2011 23.10 23.17 23.02 23.04 408,524 -0.18(-0.78%)
Feb 16, 2011 23.04 23.26 23.04 23.22 742,930 +0.17(+0.73%)
Feb 15, 2011 23.00 23.15 22.96 23.05 748,596 -0.08(-0.34%)
Feb 14, 2011 23.34 23.40 23.07 23.13 894,782 -0.17(-0.73%)
Feb 11, 2011 22.89 23.62 22.86 23.30 756,981 +0.39(+1.70%)
Feb 10, 2011 22.93 23.13 22.86 22.91 556,849 -0.12(-0.54%)
Feb 09, 2011 23.13 23.39 22.96 23.03 779,266 -0.20(-0.85%)
Feb 08, 2011 23.26 23.37 23.13 23.23 613,904 -0.08(-0.34%)
Feb 07, 2011 23.17 23.31 23.07 23.31 637,781 +0.19(+0.84%)
Feb 04, 2011 22.94 23.14 22.78 23.11 509,666 +0.22(+0.97%)
Feb 03, 2011 23.06 23.17 22.78 22.89 1,029,764 -0.22(-0.95%)
Feb 02, 2011 23.44 23.56 23.10 23.11 664,058 -0.43(-1.84%)
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.