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 (%)
Mar 31, 2011 21.27 21.58 21.16 21.50 678,989 +0.15(+0.72%)
Mar 30, 2011 21.35 21.38 21.06 21.35 586,550 +0.35(+1.65%)
Mar 29, 2011 20.91 21.14 20.85 21.00 667,389 +0.12(+0.56%)
Mar 28, 2011 21.12 21.16 20.81 20.89 576,981 -0.12(-0.56%)
Mar 25, 2011 21.01 21.25 20.94 21.00 596,506 +0.01(+0.03%)
Mar 24, 2011 21.08 21.11 20.84 21.00 464,076 -0.02(-0.10%)
Mar 23, 2011 21.23 21.30 20.95 21.02 547,813 -0.21(-0.98%)
Mar 22, 2011 21.38 21.41 21.18 21.23 711,452 -0.11(-0.50%)
Mar 21, 2011 21.30 21.55 21.23 21.33 1,059,033 +0.17(+0.80%)
Mar 18, 2011 21.21 21.35 21.03 21.16 1,197,411 +0.22(+1.04%)
Mar 17, 2011 21.26 21.26 20.83 20.95 662,955 -0.04(-0.20%)
Mar 16, 2011 20.97 21.32 20.93 20.99 1,576,898 +0.06(+0.28%)
Mar 15, 2011 20.64 21.18 20.49 20.93 1,038,245 -0.23(-1.08%)
Mar 14, 2011 21.22 21.35 21.07 21.16 445,785 -0.17(-0.80%)
Mar 11, 2011 21.15 21.41 21.09 21.33 453,486 +0.12(+0.55%)
Mar 10, 2011 21.38 21.41 21.14 21.21 836,585 -0.53(-2.45%)
Mar 09, 2011 21.78 21.92 21.60 21.74 353,467 -0.04(-0.17%)
Mar 08, 2011 21.28 21.81 21.24 21.78 627,527 +0.57(+2.67%)
Mar 07, 2011 21.30 21.45 21.11 21.21 1,582,509 +0.03(+0.12%)
Mar 04, 2011 21.41 21.47 21.09 21.19 434,022 -0.29(-1.33%)
Mar 03, 2011 21.14 21.57 21.09 21.47 497,786 +0.50(+2.37%)
Mar 02, 2011 21.10 21.27 20.96 20.98 637,253 -0.08(-0.38%)
Mar 01, 2011 21.25 21.25 20.96 21.06 902,885 -0.18(-0.85%)
Feb 28, 2011 21.16 21.47 21.16 21.24 731,030 +0.08(+0.40%)
Feb 25, 2011 20.88 21.15 20.86 21.15 895,579 +0.38(+1.83%)
Feb 24, 2011 20.94 21.06 20.72 20.77 1,144,175 -0.25(-1.21%)
Feb 23, 2011 21.30 21.44 20.95 21.02 547,752 -0.31(-1.46%)
Feb 22, 2011 21.50 21.63 21.32 21.34 650,631 -0.32(-1.46%)
Feb 18, 2011 21.67 21.73 21.53 21.65 663,816 +0.06(+0.27%)
Feb 17, 2011 21.65 21.72 21.57 21.60 435,816 -0.17(-0.78%)
Feb 16, 2011 21.60 21.80 21.60 21.76 792,562 +0.16(+0.73%)
Feb 15, 2011 21.56 21.70 21.52 21.61 798,606 -0.07(-0.34%)
Feb 14, 2011 21.88 21.93 21.63 21.68 954,558 -0.16(-0.73%)
Feb 11, 2011 21.45 22.14 21.43 21.84 807,551 +0.36(+1.70%)
Feb 10, 2011 21.49 21.68 21.43 21.47 594,049 -0.12(-0.54%)
Feb 09, 2011 21.68 21.93 21.52 21.59 831,325 -0.18(-0.85%)
Feb 08, 2011 21.81 21.91 21.69 21.77 654,916 -0.07(-0.34%)
Feb 07, 2011 21.72 21.85 21.62 21.85 680,388 +0.18(+0.84%)
Feb 04, 2011 21.51 21.69 21.36 21.67 543,714 +0.21(+0.97%)
Feb 03, 2011 21.62 21.72 21.36 21.46 1,098,559 -0.21(-0.95%)
Feb 02, 2011 21.97 22.08 21.65 21.66 708,421 -0.41(-1.84%)
Feb 01, 2011 21.94 22.10 21.82 22.07 496,018 +0.32(+1.48%)
Jan 31, 2011 21.83 21.97 21.64 21.75 702,034 +0.04(+0.17%)
Jan 28, 2011 21.93 22.11 21.68 21.71 581,068 -0.26(-1.18%)
Jan 27, 2011 21.70 22.13 21.64 21.97 618,496 +0.25(+1.14%)
Jan 26, 2011 22.04 22.09 21.64 21.72 796,030 -0.34(-1.53%)
Jan 25, 2011 21.88 22.10 21.83 22.06 533,752 +0.10(+0.43%)
Jan 24, 2011 22.03 22.17 21.93 21.97 464,628 -0.12(-0.53%)
Jan 21, 2011 22.25 22.30 22.01 22.08 618,500 +0.12(+0.55%)
Jan 20, 2011 22.18 22.31 21.86 21.96 896,920 -0.29(-1.31%)
Jan 19, 2011 22.39 22.56 22.18 22.25 978,260 -0.27(-1.20%)
Jan 18, 2011 22.08 22.52 21.97 22.52 1,315,781 +0.33(+1.48%)
Jan 14, 2011 21.62 22.46 21.45 22.19 1,252,300 +0.58(+2.67%)
Jan 13, 2011 21.56 22.14 21.39 21.62 1,321,967 +0.09(+0.42%)
Jan 12, 2011 21.41 21.63 21.29 21.53 797,184 +0.29(+1.34%)
Jan 11, 2011 21.29 21.38 21.14 21.24 610,139 +0.02(+0.07%)
Jan 10, 2011 20.97 21.36 20.63 21.23 1,339,186 +0.25(+1.18%)
Jan 07, 2011 21.32 21.41 20.80 20.98 728,843 -0.26(-1.24%)
Jan 06, 2011 21.26 21.64 21.17 21.24 652,165 -0.07(-0.35%)
Jan 05, 2011 20.95 21.46 20.91 21.32 888,217 +0.33(+1.59%)
Jan 04, 2011 21.43 21.44 20.78 20.98 671,246 -0.45(-2.10%)
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.