Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.98 22.07 21.85 22.01 680,473 +0.04(+0.17%)
Dec 28, 2012 21.88 22.16 21.81 21.97 576,001 -0.04(-0.17%)
Dec 27, 2012 22.17 22.25 21.79 22.01 671,592 -0.14(-0.65%)
Dec 26, 2012 22.28 22.34 22.13 22.15 469,912 -0.14(-0.65%)
Dec 24, 2012 22.23 22.31 22.13 22.30 370,863 +0.07(+0.31%)
Dec 21, 2012 22.28 22.44 22.15 22.23 2,036,463 -0.30(-1.34%)
Dec 20, 2012 22.60 22.66 22.31 22.53 763,522 +0.01(+0.03%)
Dec 19, 2012 22.59 22.72 22.45 22.52 436,124 -0.09(-0.42%)
Dec 18, 2012 22.35 22.62 22.29 22.62 762,587 +0.30(+1.35%)
Dec 17, 2012 22.39 22.49 22.17 22.32 764,429 +0.26(+1.20%)
Dec 14, 2012 22.06 22.19 22.02 22.05 406,836 -0.12(-0.54%)
Dec 13, 2012 22.36 22.49 22.00 22.17 743,703 -0.21(-0.95%)
Dec 12, 2012 22.37 22.61 22.25 22.39 626,483 +0.12(+0.54%)
Dec 11, 2012 22.40 22.60 22.23 22.27 729,646 -0.07(-0.31%)
Dec 10, 2012 22.16 22.67 22.06 22.33 843,774 +0.21(+0.97%)
Dec 07, 2012 22.20 22.22 22.01 22.12 379,956 +0.03(+0.14%)
Dec 06, 2012 22.13 22.25 21.99 22.09 579,719 -0.08(-0.37%)
Dec 05, 2012 22.18 22.34 22.13 22.17 472,158 +0.01(+0.03%)
Dec 04, 2012 22.68 22.68 22.04 22.17 616,085 -0.31(-1.37%)
Nov 30, 2012 22.44 22.50 22.22 22.47 979,308 +0.08(+0.36%)
Nov 29, 2012 22.29 22.46 22.23 22.39 685,166 +0.18(+0.79%)
Nov 28, 2012 22.71 22.88 21.95 22.22 1,327,742 -0.18(-0.80%)
Nov 27, 2012 22.78 22.78 22.37 22.39 1,141,200 -0.26(-1.15%)
Nov 26, 2012 22.63 22.79 22.45 22.66 1,064,622 -0.08(-0.36%)
Nov 23, 2012 22.17 22.74 22.11 22.74 388,310 +0.57(+2.59%)
Nov 21, 2012 22.28 22.62 22.05 22.16 1,194,996 -0.32(-1.42%)
Nov 20, 2012 22.45 22.70 22.37 22.48 960,736 +0.06(+0.28%)
Nov 19, 2012 22.25 22.42 22.22 22.42 640,153 +0.34(+1.52%)
Nov 16, 2012 21.69 22.13 21.64 22.08 1,056,852 +0.44(+2.04%)
Nov 15, 2012 21.64 21.86 21.59 21.64 991,693 +0.01(+0.03%)
Nov 14, 2012 21.91 22.07 21.59 21.64 966,672 -0.34(-1.53%)
Nov 13, 2012 22.03 22.32 21.94 21.97 586,777 -0.09(-0.42%)
Nov 12, 2012 22.15 22.25 22.04 22.06 623,063 -0.01(-0.05%)
Nov 09, 2012 22.04 22.29 22.02 22.08 699,424 +0.03(+0.16%)
Nov 08, 2012 22.13 22.30 22.01 22.04 969,096 +0.03(+0.16%)
Nov 07, 2012 22.40 22.55 21.99 22.01 999,989 -0.60(-2.67%)
Nov 06, 2012 22.47 22.69 22.29 22.61 937,937 +0.23(+1.01%)
Nov 05, 2012 22.34 22.63 22.12 22.38 985,855 +0.12(+0.55%)
Nov 02, 2012 22.44 22.63 21.99 22.26 1,108,218 -0.08(-0.36%)
Nov 01, 2012 22.21 22.51 22.10 22.34 793,745 +0.26(+1.16%)
Oct 31, 2012 22.10 22.10 21.86 22.09 486,282 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,549 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.15 528,218 +0.17(+0.79%)
Oct 24, 2012 22.13 22.13 21.93 21.98 450,067 +0.02(+0.08%)
Oct 23, 2012 21.77 22.08 21.67 21.96 1,528,704 +0.10(+0.48%)
Oct 19, 2012 22.00 22.10 21.85 21.86 2,720,823 -0.04(-0.19%)
Oct 18, 2012 21.83 22.01 21.67 21.90 1,003,685 +0.13(+0.61%)
Oct 17, 2012 21.75 21.93 21.63 21.76 1,537,205 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.61 21.83 2,472,053 -0.76(-3.36%)
Oct 15, 2012 22.73 22.90 22.53 22.59 1,815,773 -0.10(-0.46%)
Oct 12, 2012 23.31 23.33 22.62 22.70 1,061,915 -0.70(-3.00%)
Oct 11, 2012 23.43 23.49 23.27 23.40 413,882 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.17 23.27 356,120 +0.08(+0.33%)
Oct 09, 2012 23.41 23.41 23.10 23.20 664,459 -0.01(-0.02%)
Oct 08, 2012 23.27 23.27 23.08 23.20 481,724 -0.11(-0.47%)
Oct 05, 2012 23.35 23.48 23.18 23.31 411,390 +0.01(+0.05%)
Oct 04, 2012 23.25 23.36 23.13 23.30 789,271 +0.14(+0.60%)
Oct 03, 2012 23.24 23.35 23.07 23.16 389,546 -0.02(-0.08%)
Oct 02, 2012 23.24 23.42 23.06 23.18 484,767 -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.