Skip to main content

Commerce Bancshares (NQ: CBSH )

53.30 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.07 21.07 20.83 20.89 530,888 -0.13(-0.64%)
Feb 25, 2010 20.93 21.10 20.87 21.03 315,096 -0.12(-0.56%)
Feb 24, 2010 20.94 21.15 20.72 21.15 378,698 +0.31(+1.51%)
Feb 23, 2010 20.82 21.02 20.72 20.83 504,833 -0.09(-0.42%)
Feb 22, 2010 20.76 21.00 20.67 20.92 561,934 +0.28(+1.37%)
Feb 19, 2010 20.57 20.76 20.49 20.64 674,556 +0.09(+0.45%)
Feb 18, 2010 20.56 20.63 20.47 20.54 344,814 +0.04(+0.18%)
Feb 17, 2010 20.46 20.64 20.31 20.51 603,731 +0.08(+0.38%)
Feb 16, 2010 20.14 20.43 20.04 20.43 437,490 +0.27(+1.36%)
Feb 12, 2010 19.88 20.16 20.16 20.16 591,722 +0.06(+0.31%)
Feb 11, 2010 19.99 20.09 19.81 20.09 362,207 +0.12(+0.59%)
Feb 10, 2010 20.01 20.24 19.80 19.98 857,049 +0.31(+1.60%)
Feb 09, 2010 19.74 19.76 19.50 19.66 458,369 +0.17(+0.86%)
Feb 08, 2010 19.84 19.84 19.48 19.49 463,209 -0.33(-1.68%)
Feb 05, 2010 19.57 19.90 19.37 19.83 673,481 +0.26(+1.34%)
Feb 04, 2010 19.87 19.92 19.50 19.56 931,336 -0.45(-2.24%)
Feb 03, 2010 20.19 20.23 19.88 20.01 544,047 -0.23(-1.15%)
Feb 02, 2010 20.37 20.48 20.06 20.24 860,095 -0.24(-1.18%)
Feb 01, 2010 20.50 20.68 20.38 20.49 635,014 +0.07(+0.35%)
Jan 29, 2010 20.92 20.99 20.41 20.41 797,026 -0.46(-2.20%)
Jan 28, 2010 21.23 21.23 20.69 20.87 376,313 -0.26(-1.24%)
Jan 27, 2010 20.74 21.15 20.67 21.14 444,237 +0.40(+1.92%)
Jan 26, 2010 21.04 21.21 20.74 20.74 398,613 -0.27(-1.28%)
Jan 25, 2010 21.18 21.29 20.75 21.01 510,771 +0.06(+0.30%)
Jan 22, 2010 21.41 21.41 20.86 20.95 950,420 -0.40(-1.88%)
Jan 21, 2010 21.12 21.59 20.90 21.35 845,067 +0.31(+1.47%)
Jan 20, 2010 20.87 21.16 20.73 21.04 527,571 +0.04(+0.17%)
Jan 19, 2010 20.97 21.07 20.85 21.00 855,768 +0.00(+0.00%)
Jan 15, 2010 21.10 21.00 21.00 21.00 1,569,654 -0.07(-0.32%)
Jan 14, 2010 20.42 21.27 20.15 21.07 1,142,683 +0.65(+3.18%)
Jan 13, 2010 20.43 20.57 20.22 20.42 584,775 -0.01(-0.03%)
Jan 12, 2010 20.41 20.65 20.28 20.43 792,669 -0.07(-0.33%)
Jan 11, 2010 20.50 20.65 20.26 20.49 757,693 +0.13(+0.63%)
Jan 08, 2010 20.53 20.64 20.29 20.36 598,165 -0.26(-1.25%)
Jan 07, 2010 20.15 20.75 20.04 20.62 671,442 +0.47(+2.36%)
Jan 06, 2010 20.19 20.34 20.02 20.15 518,682 -0.08(-0.38%)
Jan 05, 2010 20.24 20.30 20.00 20.22 591,528 -0.04(-0.18%)
Jan 04, 2010 20.09 20.31 20.07 20.26 664,140 +0.29(+1.45%)
Dec 31, 2009 20.11 19.97 19.97 19.97 595,987 -0.10(-0.51%)
Dec 30, 2009 20.25 20.32 20.00 20.07 630,258 -0.21(-1.04%)
Dec 29, 2009 20.31 20.43 20.17 20.29 421,018 -0.05(-0.25%)
Dec 28, 2009 20.58 20.58 20.27 20.34 405,039 -0.21(-1.03%)
Dec 24, 2009 20.57 20.57 20.44 20.55 131,675 +0.08(+0.38%)
Dec 23, 2009 20.59 20.59 20.40 20.47 690,394 -0.07(-0.35%)
Dec 22, 2009 20.38 20.54 20.23 20.54 550,218 +0.15(+0.76%)
Dec 21, 2009 20.45 20.53 20.25 20.39 520,076 +0.04(+0.18%)
Dec 18, 2009 20.26 20.54 19.98 20.35 1,190,139 +0.30(+1.49%)
Dec 17, 2009 19.87 20.54 19.87 20.05 663,636 +0.01(+0.03%)
Dec 16, 2009 20.39 20.50 19.81 20.05 665,185 -0.21(-1.04%)
Dec 15, 2009 20.23 20.45 20.16 20.26 540,338 -0.12(-0.58%)
Dec 14, 2009 20.25 20.39 20.03 20.38 293,517 +0.25(+1.26%)
Dec 11, 2009 19.96 20.15 19.87 20.13 520,287 +0.33(+1.67%)
Dec 10, 2009 20.16 20.34 19.71 19.80 475,644 -0.20(-0.98%)
Dec 09, 2009 20.24 20.24 19.87 19.99 259,057 -0.22(-1.07%)
Dec 08, 2009 19.89 20.29 19.70 20.21 620,217 +0.23(+1.14%)
Dec 07, 2009 20.36 20.53 19.93 19.98 764,675 -0.48(-2.37%)
Dec 04, 2009 20.39 20.56 20.13 20.47 491,451 +0.41(+2.03%)
Dec 03, 2009 20.45 20.70 20.06 20.06 676,107 -0.31(-1.52%)
Dec 02, 2009 20.36 20.56 20.23 20.37 492,735 -0.06(-0.28%)
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.