Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.70 20.89 20.62 20.64 588,310 -0.24(-1.14%)
Dec 29, 2011 20.63 20.90 20.52 20.88 356,209 +0.35(+1.71%)
Dec 28, 2011 20.87 20.87 20.51 20.53 387,452 -0.29(-1.40%)
Dec 27, 2011 20.72 20.85 20.63 20.82 406,137 +0.08(+0.39%)
Dec 23, 2011 20.93 20.94 20.66 20.74 477,731 +0.31(+1.54%)
Dec 21, 2011 20.14 20.44 20.01 20.43 569,063 +0.25(+1.26%)
Dec 20, 2011 19.85 20.33 19.82 20.17 1,449,305 +0.64(+3.30%)
Dec 19, 2011 20.06 20.16 19.43 19.53 1,205,019 -0.39(-1.96%)
Dec 16, 2011 20.04 20.44 19.85 19.92 2,125,187 -0.03(-0.16%)
Dec 15, 2011 19.91 19.99 19.69 19.95 639,254 +0.27(+1.35%)
Dec 14, 2011 19.69 19.93 19.51 19.68 659,728 -0.11(-0.55%)
Dec 13, 2011 20.18 20.31 19.68 19.79 540,662 -0.22(-1.11%)
Dec 12, 2011 20.15 20.17 19.86 20.01 625,584 -0.41(-1.99%)
Dec 09, 2011 19.85 20.46 19.85 20.42 738,482 +0.71(+3.60%)
Dec 08, 2011 20.14 20.24 19.66 19.71 528,078 -0.61(-3.01%)
Dec 07, 2011 20.12 20.35 19.65 20.32 1,272,487 +0.11(+0.56%)
Dec 06, 2011 20.35 20.41 20.15 20.21 692,325 -0.22(-1.06%)
Dec 05, 2011 20.39 20.63 20.22 20.43 1,075,018 +0.29(+1.43%)
Dec 02, 2011 20.19 20.41 20.04 20.14 815,779 +0.18(+0.90%)
Dec 01, 2011 20.09 20.19 19.79 19.96 847,682 -0.20(-0.99%)
Nov 30, 2011 19.85 20.17 19.58 20.16 1,210,956 +0.98(+5.11%)
Nov 29, 2011 19.09 19.30 18.97 19.18 1,063,221 +0.10(+0.51%)
Nov 28, 2011 19.46 19.62 19.02 19.08 1,132,560 -0.71(-3.58%)
Nov 25, 2011 19.68 19.92 19.54 19.79 392,319 +0.16(+0.79%)
Nov 23, 2011 20.20 20.23 19.64 19.64 751,145 -0.65(-3.21%)
Nov 22, 2011 20.41 20.52 20.11 20.29 1,179,020 -0.04(-0.21%)
Nov 21, 2011 20.52 20.75 20.14 20.33 1,253,728 -0.45(-2.15%)
Nov 18, 2011 20.45 20.80 20.32 20.78 895,452 +0.35(+1.71%)
Nov 17, 2011 20.45 20.74 20.30 20.43 750,981 -0.06(-0.31%)
Nov 16, 2011 20.60 21.00 20.45 20.49 783,649 -0.24(-1.14%)
Nov 15, 2011 20.51 20.80 20.41 20.73 1,157,101 +0.16(+0.78%)
Nov 14, 2011 20.84 20.98 20.46 20.57 544,741 -0.44(-2.08%)
Nov 11, 2011 21.02 21.06 20.85 21.00 843,537 +0.26(+1.24%)
Nov 10, 2011 20.73 20.91 20.46 20.74 701,608 +0.37(+1.82%)
Nov 09, 2011 20.87 21.02 20.30 20.37 926,577 -0.97(-4.56%)
Nov 08, 2011 21.12 21.46 20.79 21.35 842,301 +0.31(+1.48%)
Nov 07, 2011 20.84 21.06 20.58 21.03 601,902 +0.23(+1.09%)
Nov 04, 2011 20.77 20.86 20.49 20.81 586,792 -0.16(-0.77%)
Nov 03, 2011 20.99 21.01 20.50 20.97 748,900 +0.20(+0.98%)
Nov 02, 2011 20.50 20.80 20.35 20.77 659,329 +0.70(+3.51%)
Nov 01, 2011 20.31 20.73 19.98 20.06 1,200,744 -0.82(-3.92%)
Oct 31, 2011 21.04 21.35 20.86 20.88 936,802 -0.45(-2.09%)
Oct 28, 2011 21.42 21.57 21.16 21.33 855,672 -0.21(-0.97%)
Oct 27, 2011 21.26 21.64 21.08 21.54 1,660,875 +0.68(+3.28%)
Oct 26, 2011 20.73 20.98 20.42 20.85 917,919 +0.44(+2.14%)
Oct 25, 2011 20.92 20.95 20.38 20.42 835,321 -0.56(-2.69%)
Oct 24, 2011 20.66 21.02 20.49 20.98 1,045,999 +0.29(+1.40%)
Oct 21, 2011 20.31 20.75 20.07 20.69 2,908,695 +0.62(+3.11%)
Oct 20, 2011 20.11 20.26 19.67 20.07 970,405 +0.06(+0.32%)
Oct 19, 2011 20.21 20.48 19.92 20.00 1,229,853 -0.19(-0.96%)
Oct 18, 2011 19.22 20.35 19.22 20.20 1,104,225 +1.08(+5.63%)
Oct 17, 2011 19.54 19.59 19.06 19.12 1,114,769 -0.45(-2.28%)
Oct 14, 2011 19.49 19.76 19.00 19.57 1,779,376 -0.39(-1.97%)
Oct 13, 2011 20.45 20.45 18.97 19.96 2,410,438 -0.79(-3.81%)
Oct 12, 2011 20.33 20.99 20.24 20.75 1,409,571 +0.59(+2.94%)
Oct 11, 2011 19.80 20.22 19.66 20.16 936,376 +0.18(+0.89%)
Oct 10, 2011 19.36 20.02 19.26 19.98 659,182 +1.00(+5.24%)
Oct 07, 2011 19.97 19.99 18.95 18.98 1,017,441 -0.86(-4.34%)
Oct 06, 2011 19.79 19.86 19.26 19.85 949,065 +0.40(+2.05%)
Oct 05, 2011 19.09 19.55 18.86 19.45 719,854 +0.19(+0.98%)
Oct 04, 2011 17.95 19.31 17.79 19.26 1,664,292 +1.13(+6.23%)
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.