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 (%)
Jan 31, 2013 23.52 23.65 23.40 23.58 1,007,021 +0.06(+0.27%)
Jan 30, 2013 23.47 23.58 23.31 23.52 580,852 +0.04(+0.19%)
Jan 29, 2013 23.31 23.51 23.27 23.48 483,764 +0.19(+0.81%)
Jan 28, 2013 23.30 23.36 23.09 23.29 927,331 -0.06(-0.24%)
Jan 25, 2013 23.50 23.50 23.28 23.35 569,104 -0.06(-0.24%)
Jan 24, 2013 23.29 23.54 23.12 23.40 485,263 +0.09(+0.38%)
Jan 23, 2013 23.44 23.49 23.24 23.31 510,379 -0.13(-0.56%)
Jan 22, 2013 23.24 23.45 23.23 23.45 893,514 +0.22(+0.95%)
Jan 18, 2013 23.25 23.35 23.04 23.23 2,297,036 +0.02(+0.08%)
Jan 17, 2013 23.21 23.30 23.15 23.21 667,164 +0.09(+0.41%)
Jan 16, 2013 22.99 23.23 22.97 23.11 729,719 +0.19(+0.82%)
Jan 15, 2013 23.16 23.37 22.61 22.93 1,852,443 -0.31(-1.32%)
Jan 14, 2013 23.04 23.30 22.87 23.23 773,240 +0.31(+1.37%)
Jan 11, 2013 22.99 23.15 22.76 22.92 740,565 -0.19(-0.84%)
Jan 10, 2013 23.15 23.25 22.93 23.11 626,595 +0.17(+0.74%)
Jan 09, 2013 23.04 23.15 22.84 22.94 618,188 -0.17(-0.73%)
Jan 08, 2013 23.24 23.37 22.96 23.11 836,101 -0.11(-0.49%)
Jan 07, 2013 23.13 23.26 22.94 23.23 629,865 -0.09(-0.40%)
Jan 04, 2013 23.16 23.35 23.04 23.32 785,501 +0.21(+0.92%)
Jan 03, 2013 22.91 23.15 22.67 23.11 798,251 +0.28(+1.24%)
Jan 02, 2013 22.45 22.82 22.01 22.82 1,066,072 +0.82(+3.71%)
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%)
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.