Skip to main content

Commerce Bancshares (NQ: CBSH )

62.47 +0.20 (+0.32%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.03 22.11 21.74 21.90 970,181 +0.17(+0.77%)
Jun 28, 2012 21.50 21.75 21.26 21.73 707,856 -0.02(-0.11%)
Jun 27, 2012 21.47 21.78 21.33 21.76 360,521 +0.32(+1.51%)
Jun 26, 2012 21.45 21.54 21.25 21.43 442,702 +0.08(+0.38%)
Jun 25, 2012 21.55 21.61 21.30 21.35 648,002 -0.43(-1.96%)
Jun 22, 2012 21.67 21.86 21.59 21.78 790,637 +0.29(+1.34%)
Jun 21, 2012 21.99 22.07 21.47 21.49 573,823 -0.41(-1.87%)
Jun 20, 2012 22.00 22.07 21.79 21.90 516,432 -0.08(-0.34%)
Jun 19, 2012 21.92 22.18 21.88 21.97 657,443 +0.12(+0.56%)
Jun 18, 2012 21.65 21.93 21.65 21.85 861,470 +0.08(+0.34%)
Jun 15, 2012 21.75 21.88 21.73 21.78 1,243,843 +0.02(+0.08%)
Jun 14, 2012 21.67 21.85 21.59 21.76 576,220 +0.17(+0.80%)
Jun 13, 2012 21.69 21.97 21.52 21.59 556,823 -0.19(-0.88%)
Jun 12, 2012 21.48 21.78 21.38 21.78 651,722 +0.34(+1.56%)
Jun 11, 2012 21.82 21.86 21.41 21.44 610,076 -0.20(-0.91%)
Jun 08, 2012 21.46 21.78 21.33 21.64 890,390 +0.16(+0.73%)
Jun 07, 2012 21.55 21.74 21.47 21.48 1,425,570 +0.13(+0.60%)
Jun 06, 2012 21.13 21.39 20.98 21.36 1,019,741 +0.43(+2.03%)
Jun 05, 2012 20.91 21.13 20.82 20.93 744,867 +0.02(+0.08%)
Jun 04, 2012 21.39 21.44 20.81 20.91 832,630 -0.36(-1.70%)
Jun 01, 2012 21.90 21.97 21.28 21.28 904,629 -1.01(-4.54%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,751 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,575 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.34 22.45 503,179 +0.01(+0.05%)
May 25, 2012 22.61 22.66 22.37 22.44 613,480 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.17 22.47 497,235 +0.13(+0.57%)
May 23, 2012 22.13 22.39 21.92 22.35 499,824 +0.11(+0.49%)
May 22, 2012 22.17 22.39 22.10 22.24 663,266 +0.14(+0.62%)
May 21, 2012 21.87 22.13 21.78 22.10 1,114,942 +0.30(+1.40%)
May 18, 2012 22.02 22.17 21.78 21.79 522,727 -0.15(-0.68%)
May 17, 2012 22.32 22.46 21.92 21.94 851,848 -0.39(-1.75%)
May 16, 2012 22.68 22.74 22.34 22.34 530,810 -0.23(-1.02%)
May 15, 2012 22.70 22.93 22.45 22.57 532,018 -0.21(-0.93%)
May 14, 2012 22.85 22.97 22.71 22.78 498,517 -0.29(-1.25%)
May 11, 2012 22.97 23.28 22.86 23.07 466,177 -0.17(-0.72%)
May 10, 2012 23.21 23.39 23.11 23.23 528,885 +0.17(+0.72%)
May 09, 2012 23.01 23.18 22.81 23.07 671,162 -0.21(-0.89%)
May 08, 2012 22.78 23.30 22.78 23.27 943,913 +0.37(+1.63%)
May 07, 2012 22.74 23.05 22.74 22.90 590,150 +0.06(+0.25%)
May 04, 2012 22.96 23.05 22.65 22.84 604,087 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,963 -0.03(-0.15%)
May 02, 2012 23.04 23.20 22.85 23.11 465,960 +0.00(+0.00%)
May 01, 2012 23.02 23.37 23.01 23.11 529,436 +0.05(+0.20%)
Apr 30, 2012 23.30 23.38 23.00 23.07 508,612 -0.24(-1.04%)
Apr 27, 2012 23.30 23.37 23.09 23.31 613,895 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.24 795,880 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.06 23.16 574,165 +0.17(+0.73%)
Apr 24, 2012 22.74 23.09 22.74 23.00 514,765 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.62 22.76 768,593 -0.17(-0.73%)
Apr 20, 2012 23.04 23.23 22.92 22.93 651,204 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.66 22.82 800,476 -0.09(-0.40%)
Apr 18, 2012 23.14 23.18 22.84 22.91 724,373 -0.36(-1.56%)
Apr 17, 2012 23.14 23.43 23.10 23.27 895,193 +0.25(+1.07%)
Apr 16, 2012 23.00 23.16 22.85 23.03 866,950 +0.16(+0.68%)
Apr 13, 2012 23.15 23.19 22.85 22.87 1,083,371 -0.18(-0.77%)
Apr 12, 2012 22.64 23.24 22.46 23.05 1,074,624 +0.52(+2.30%)
Apr 11, 2012 22.61 22.65 22.42 22.53 723,083 +0.21(+0.93%)
Apr 10, 2012 22.61 22.61 22.21 22.32 1,082,635 -0.22(-1.00%)
Apr 09, 2012 22.56 22.71 22.45 22.55 617,126 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.90 498,592 -0.14(-0.62%)
Apr 04, 2012 23.20 23.39 22.90 23.05 735,064 -0.45(-1.93%)
Apr 03, 2012 23.46 23.52 23.24 23.50 624,973 +0.12(+0.49%)
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.