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 (%)
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.