Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.64 22.66 22.43 22.63 576,596 +0.05(+0.21%)
Apr 28, 2011 22.47 22.59 22.43 22.58 599,966 +0.09(+0.40%)
Apr 27, 2011 22.31 22.65 22.26 22.49 715,760 +0.16(+0.71%)
Apr 26, 2011 22.13 22.33 22.04 22.33 1,011,296 +0.22(+0.99%)
Apr 25, 2011 22.10 22.26 22.01 22.12 541,688 +0.01(+0.05%)
Apr 21, 2011 22.09 22.11 21.90 22.10 430,325 +0.06(+0.27%)
Apr 20, 2011 21.97 22.12 21.84 22.05 876,318 +0.28(+1.27%)
Apr 19, 2011 21.82 21.93 21.71 21.77 784,176 +0.02(+0.10%)
Apr 18, 2011 21.67 21.90 21.58 21.75 903,393 -0.13(-0.58%)
Apr 15, 2011 21.74 21.88 21.58 21.88 665,533 +0.24(+1.13%)
Apr 14, 2011 21.54 21.69 21.30 21.63 632,100 +0.10(+0.47%)
Apr 13, 2011 21.85 21.90 21.45 21.53 470,873 -0.17(-0.78%)
Apr 12, 2011 21.77 21.96 21.70 21.70 321,187 -0.23(-1.07%)
Apr 11, 2011 21.73 22.01 21.73 21.93 979,295 +0.17(+0.78%)
Apr 08, 2011 22.01 22.11 21.68 21.76 439,619 -0.26(-1.16%)
Apr 07, 2011 22.06 22.19 21.95 22.02 575,178 -0.07(-0.34%)
Apr 06, 2011 21.91 22.12 21.80 22.09 819,129 +0.30(+1.39%)
Apr 05, 2011 21.74 21.96 21.70 21.79 650,146 -0.02(-0.07%)
Apr 04, 2011 21.94 21.94 21.72 21.81 490,993 +0.00(+0.00%)
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.