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 (%)
Oct 31, 2012 21.01 21.01 20.78 21.00 511,564 -0.01(-0.05%)
Oct 26, 2012 21.05 21.01 21.01 21.01 728,555 -0.05(-0.24%)
Oct 25, 2012 20.98 21.09 20.88 21.06 555,680 +0.17(+0.79%)
Oct 24, 2012 21.04 21.04 20.84 20.89 473,466 +0.02(+0.08%)
Oct 23, 2012 20.70 20.99 20.60 20.87 1,608,183 +0.10(+0.48%)
Oct 19, 2012 20.91 21.01 20.77 20.78 2,862,281 -0.04(-0.19%)
Oct 18, 2012 20.75 20.92 20.60 20.81 1,055,868 +0.13(+0.61%)
Oct 17, 2012 20.68 20.85 20.56 20.69 1,617,126 -0.07(-0.32%)
Oct 16, 2012 21.26 21.26 20.54 20.75 2,600,578 -0.72(-3.36%)
Oct 15, 2012 21.60 21.77 21.42 21.48 1,910,177 -0.10(-0.46%)
Oct 12, 2012 22.16 22.18 21.50 21.57 1,117,125 -0.67(-3.00%)
Oct 11, 2012 22.28 22.32 22.12 22.24 435,401 +0.12(+0.55%)
Oct 10, 2012 22.12 22.22 22.03 22.12 374,635 +0.07(+0.33%)
Oct 09, 2012 22.25 22.25 21.96 22.05 699,005 -0.01(-0.02%)
Oct 08, 2012 22.12 22.12 21.94 22.05 506,769 -0.10(-0.47%)
Oct 05, 2012 22.20 22.32 22.04 22.16 432,778 +0.01(+0.05%)
Oct 04, 2012 22.10 22.21 21.98 22.15 830,306 +0.13(+0.60%)
Oct 03, 2012 22.09 22.19 21.93 22.02 409,799 -0.02(-0.07%)
Oct 02, 2012 22.09 22.26 21.92 22.03 509,970 -0.07(-0.30%)
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.