Skip to main content

Commerce Bancshares (NQ: CBSH )

63.37 +0.98 (+1.57%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.10 22.10 21.87 22.09 486,167 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,385 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.16 528,093 +0.17(+0.79%)
Oct 24, 2012 22.14 22.14 21.93 21.98 449,961 +0.02(+0.08%)
Oct 23, 2012 21.78 22.09 21.68 21.97 1,528,343 +0.10(+0.48%)
Oct 19, 2012 22.01 22.10 21.86 21.86 2,720,181 -0.04(-0.19%)
Oct 18, 2012 21.83 22.02 21.68 21.90 1,003,449 +0.13(+0.61%)
Oct 17, 2012 21.76 21.94 21.63 21.77 1,536,843 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.62 21.84 2,471,470 -0.76(-3.36%)
Oct 15, 2012 22.73 22.91 22.54 22.60 1,815,345 -0.10(-0.46%)
Oct 12, 2012 23.32 23.34 22.63 22.70 1,061,665 -0.70(-3.00%)
Oct 11, 2012 23.44 23.49 23.28 23.40 413,785 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.18 23.28 356,036 +0.08(+0.32%)
Oct 09, 2012 23.42 23.42 23.10 23.20 664,302 -0.01(-0.02%)
Oct 08, 2012 23.28 23.28 23.08 23.21 481,610 -0.11(-0.47%)
Oct 05, 2012 23.36 23.49 23.19 23.32 411,293 +0.01(+0.05%)
Oct 04, 2012 23.26 23.37 23.13 23.31 789,085 +0.14(+0.60%)
Oct 03, 2012 23.25 23.35 23.08 23.17 389,454 -0.02(-0.08%)
Oct 02, 2012 23.25 23.42 23.06 23.18 484,652 -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.