Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.31 19.38 19.20 19.36 655,684 +0.08(+0.41%)
Oct 28, 2010 19.34 19.45 19.22 19.28 906,349 +0.08(+0.44%)
Oct 27, 2010 19.07 19.47 19.03 19.20 814,237 +0.07(+0.38%)
Oct 25, 2010 19.51 19.51 19.11 19.13 495,661 -0.22(-1.11%)
Oct 22, 2010 19.31 19.40 19.20 19.34 574,507 +0.12(+0.63%)
Oct 21, 2010 19.38 19.48 19.08 19.22 675,727 -0.06(-0.30%)
Oct 20, 2010 19.31 19.39 19.12 19.28 775,440 +0.01(+0.03%)
Oct 19, 2010 19.27 19.61 19.12 19.27 991,534 -0.17(-0.89%)
Oct 18, 2010 19.16 19.45 19.16 19.45 996,765 +0.32(+1.65%)
Oct 15, 2010 19.26 19.41 18.97 19.13 1,107,674 -0.12(-0.63%)
Oct 14, 2010 19.83 19.95 19.01 19.25 1,901,712 -0.60(-3.02%)
Oct 13, 2010 20.02 20.10 19.82 19.85 1,040,806 -0.09(-0.47%)
Oct 12, 2010 19.88 20.01 19.78 19.94 693,158 +0.07(+0.37%)
Oct 11, 2010 20.00 20.00 19.85 19.87 320,539 -0.17(-0.84%)
Oct 08, 2010 20.19 20.19 19.89 20.04 400,876 -0.10(-0.50%)
Oct 07, 2010 20.35 20.43 20.04 20.14 491,797 -0.08(-0.39%)
Oct 06, 2010 20.29 20.29 20.11 20.22 399,855 -0.07(-0.34%)
Oct 05, 2010 19.93 20.40 19.79 20.29 1,087,478 +0.55(+2.77%)
Oct 04, 2010 19.68 19.91 19.66 19.74 667,355 -0.05(-0.27%)
Oct 01, 2010 19.92 20.11 19.56 19.79 853,015 +0.04(+0.19%)
Sep 30, 2010 19.87 20.28 19.75 19.76 1,045,702 -0.03(-0.13%)
Sep 29, 2010 19.61 20.00 19.55 19.78 929,054 +0.06(+0.29%)
Sep 28, 2010 19.80 19.81 19.51 19.72 696,520 +0.04(+0.19%)
Sep 27, 2010 20.09 20.12 19.67 19.69 542,924 -0.35(-1.73%)
Sep 24, 2010 19.81 20.03 19.68 20.03 540,463 +0.48(+2.45%)
Sep 23, 2010 19.71 19.96 19.54 19.56 905,905 -0.23(-1.17%)
Sep 22, 2010 19.95 20.05 19.78 19.79 772,227 -0.17(-0.84%)
Sep 21, 2010 20.19 20.33 19.93 19.96 606,738 -0.26(-1.27%)
Sep 20, 2010 19.75 20.27 19.75 20.21 634,175 +0.42(+2.12%)
Sep 17, 2010 19.96 20.03 19.70 19.79 1,070,416 -0.11(-0.55%)
Sep 15, 2010 19.69 20.02 19.62 19.90 535,899 +0.12(+0.61%)
Sep 14, 2010 20.00 20.08 19.57 19.78 534,700 -0.22(-1.10%)
Sep 13, 2010 19.87 20.06 19.73 20.00 422,824 +0.28(+1.44%)
Sep 10, 2010 19.67 19.84 19.61 19.72 440,166 +0.04(+0.21%)
Sep 09, 2010 19.70 19.84 19.51 19.68 533,400 +0.22(+1.11%)
Sep 08, 2010 19.26 19.55 19.26 19.46 908,118 +0.28(+1.45%)
Sep 07, 2010 19.57 19.57 19.17 19.18 626,410 -0.45(-2.29%)
Sep 03, 2010 19.56 19.65 19.44 19.63 468,564 +0.29(+1.51%)
Sep 02, 2010 19.19 19.40 19.08 19.34 871,761 +0.20(+1.06%)
Sep 01, 2010 18.83 19.14 18.75 19.14 819,871 +0.48(+2.55%)
Aug 31, 2010 18.57 18.82 18.55 18.66 763,427 -0.01(-0.06%)
Aug 30, 2010 19.01 19.08 18.66 18.67 645,253 -0.42(-2.22%)
Aug 27, 2010 18.97 19.16 18.74 19.09 538,897 +0.29(+1.56%)
Aug 26, 2010 19.06 19.16 18.78 18.80 534,943 -0.21(-1.13%)
Aug 25, 2010 18.89 19.07 18.80 19.02 483,977 +0.01(+0.03%)
Aug 24, 2010 19.06 19.16 18.87 19.01 485,689 -0.21(-1.09%)
Aug 23, 2010 19.45 19.57 19.21 19.22 301,886 -0.10(-0.51%)
Aug 20, 2010 19.33 19.45 19.06 19.32 493,790 -0.11(-0.56%)
Aug 19, 2010 19.54 19.63 19.37 19.43 586,598 -0.25(-1.25%)
Aug 18, 2010 19.68 19.80 19.53 19.67 523,276 +0.03(+0.13%)
Aug 17, 2010 19.66 19.79 19.45 19.65 546,646 +0.09(+0.48%)
Aug 16, 2010 19.41 19.69 19.34 19.55 631,626 +0.04(+0.19%)
Aug 13, 2010 19.56 19.67 19.49 19.52 656,868 -0.10(-0.53%)
Aug 12, 2010 19.60 19.74 19.39 19.62 465,144 -0.17(-0.84%)
Aug 11, 2010 20.13 20.14 19.78 19.79 540,134 -0.59(-2.90%)
Aug 10, 2010 20.44 20.57 20.20 20.38 375,361 -0.27(-1.31%)
Aug 09, 2010 20.47 20.66 20.34 20.65 325,305 +0.20(+0.97%)
Aug 06, 2010 20.57 20.62 20.24 20.45 439,244 -0.26(-1.24%)
Aug 05, 2010 20.76 20.80 20.56 20.71 751,018 -0.10(-0.50%)
Aug 04, 2010 20.85 20.90 20.70 20.81 545,437 +0.07(+0.35%)
Aug 03, 2010 20.74 21.07 20.66 20.74 917,795 -0.11(-0.53%)
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.