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 (%)
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.