Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.42 22.55 22.04 22.13 869,810 -0.23(-1.03%)
Feb 28, 2012 22.72 22.72 22.27 22.36 760,740 -0.31(-1.37%)
Feb 27, 2012 22.24 22.74 22.07 22.67 636,439 +0.26(+1.18%)
Feb 24, 2012 22.61 22.61 22.34 22.40 465,037 -0.15(-0.69%)
Feb 23, 2012 22.23 22.61 22.05 22.56 683,273 +0.38(+1.73%)
Feb 22, 2012 22.60 22.60 22.13 22.17 567,553 -0.44(-1.93%)
Feb 21, 2012 22.78 22.78 22.43 22.61 480,695 -0.09(-0.40%)
Feb 17, 2012 22.79 22.81 22.55 22.70 576,288 +0.06(+0.28%)
Feb 16, 2012 22.12 22.67 21.97 22.64 757,791 +0.55(+2.49%)
Feb 15, 2012 22.08 22.31 21.94 22.09 558,238 +0.15(+0.68%)
Feb 14, 2012 22.11 22.20 21.82 21.94 539,502 -0.19(-0.88%)
Feb 13, 2012 22.11 22.15 21.87 22.13 609,829 +0.26(+1.21%)
Feb 10, 2012 22.19 22.19 21.70 21.87 1,254,383 -0.48(-2.13%)
Feb 09, 2012 22.31 22.39 22.04 22.35 625,598 +0.09(+0.41%)
Feb 08, 2012 22.35 22.39 22.11 22.25 625,340 -0.05(-0.23%)
Feb 07, 2012 22.43 22.48 22.21 22.31 1,063,484 -0.13(-0.56%)
Feb 06, 2012 22.77 22.77 22.35 22.43 787,704 -0.40(-1.77%)
Feb 03, 2012 22.72 22.93 22.69 22.84 868,927 +0.34(+1.52%)
Feb 02, 2012 22.72 22.72 22.41 22.50 871,956 -0.13(-0.58%)
Feb 01, 2012 22.47 22.71 22.27 22.63 1,138,424 +0.38(+1.70%)
Jan 31, 2012 22.51 22.64 22.24 22.25 900,876 -0.08(-0.36%)
Jan 30, 2012 22.63 22.65 22.32 22.33 716,987 -0.35(-1.54%)
Jan 27, 2012 22.66 22.80 22.54 22.68 586,183 +0.00(+0.00%)
Jan 26, 2012 23.39 23.41 22.43 22.68 665,284 -0.58(-2.49%)
Jan 25, 2012 23.13 23.31 22.85 23.26 655,000 +0.25(+1.10%)
Jan 24, 2012 23.23 23.25 22.63 23.01 560,703 -0.26(-1.13%)
Jan 23, 2012 23.45 23.56 23.21 23.27 541,215 -0.07(-0.29%)
Jan 20, 2012 23.21 23.37 22.97 23.34 696,506 +0.10(+0.42%)
Jan 19, 2012 23.18 23.34 22.95 23.24 898,427 +0.02(+0.10%)
Jan 18, 2012 22.84 23.23 22.77 23.22 808,715 +0.29(+1.25%)
Jan 17, 2012 22.83 23.26 22.74 22.93 1,184,781 +0.18(+0.81%)
Jan 13, 2012 22.29 22.80 22.23 22.75 783,876 +0.07(+0.33%)
Jan 12, 2012 22.78 22.87 22.32 22.67 586,124 -0.11(-0.50%)
Jan 11, 2012 22.58 22.79 22.41 22.79 416,410 +0.15(+0.66%)
Jan 10, 2012 22.64 22.85 22.54 22.64 672,248 +0.15(+0.66%)
Jan 09, 2012 22.25 22.50 22.16 22.49 854,902 +0.37(+1.68%)
Jan 06, 2012 22.22 22.22 21.81 22.12 609,932 -0.02(-0.10%)
Jan 05, 2012 21.82 22.33 21.65 22.14 1,018,126 +0.08(+0.36%)
Jan 04, 2012 21.99 22.12 21.78 22.06 767,782 +0.21(+0.97%)
Dec 30, 2011 21.91 22.11 21.82 21.85 555,842 -0.25(-1.14%)
Dec 29, 2011 21.84 22.12 21.72 22.10 336,550 +0.37(+1.71%)
Dec 28, 2011 22.09 22.09 21.71 21.73 366,069 -0.31(-1.40%)
Dec 27, 2011 21.93 22.07 21.84 22.04 383,723 +0.09(+0.39%)
Dec 23, 2011 22.16 22.16 21.87 21.95 451,366 +0.33(+1.54%)
Dec 21, 2011 21.32 21.64 21.18 21.62 537,658 +0.27(+1.26%)
Dec 20, 2011 21.01 21.52 20.98 21.35 1,369,321 +0.68(+3.30%)
Dec 19, 2011 21.23 21.34 20.56 20.67 1,138,517 -0.41(-1.96%)
Dec 16, 2011 21.21 21.64 21.01 21.08 2,007,903 -0.03(-0.16%)
Dec 15, 2011 21.07 21.16 20.84 21.11 603,975 +0.28(+1.35%)
Dec 14, 2011 20.84 21.10 20.65 20.83 623,320 -0.11(-0.55%)
Dec 13, 2011 21.36 21.50 20.83 20.95 510,824 -0.23(-1.11%)
Dec 12, 2011 21.33 21.35 21.02 21.18 591,060 -0.43(-1.99%)
Dec 09, 2011 21.01 21.66 21.01 21.61 697,727 +0.75(+3.60%)
Dec 08, 2011 21.32 21.42 20.81 20.86 498,935 -0.65(-3.01%)
Dec 07, 2011 21.30 21.54 20.80 21.51 1,202,262 +0.12(+0.56%)
Dec 06, 2011 21.54 21.60 21.33 21.39 654,117 -0.23(-1.06%)
Dec 05, 2011 21.58 21.84 21.40 21.62 1,015,690 +0.30(+1.42%)
Dec 02, 2011 21.37 21.60 21.21 21.31 770,758 +0.19(+0.90%)
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.