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 (%)
Aug 31, 2010 19.89 20.16 19.86 19.99 712,787 -0.01(-0.06%)
Aug 30, 2010 20.36 20.44 19.98 20.00 602,451 -0.45(-2.22%)
Aug 27, 2010 20.32 20.52 20.07 20.45 503,150 +0.31(+1.56%)
Aug 26, 2010 20.41 20.52 20.11 20.14 499,458 -0.23(-1.13%)
Aug 25, 2010 20.23 20.43 20.14 20.37 451,873 +0.01(+0.03%)
Aug 24, 2010 20.42 20.52 20.22 20.36 453,471 -0.22(-1.09%)
Aug 23, 2010 20.83 20.96 20.57 20.59 281,861 -0.11(-0.51%)
Aug 20, 2010 20.70 20.84 20.42 20.69 461,035 -0.12(-0.56%)
Aug 19, 2010 20.93 21.02 20.74 20.81 547,687 -0.26(-1.25%)
Aug 18, 2010 21.08 21.21 20.92 21.07 488,566 +0.03(+0.13%)
Aug 17, 2010 21.05 21.19 20.84 21.04 510,385 +0.10(+0.48%)
Aug 16, 2010 20.79 21.09 20.72 20.94 589,728 +0.04(+0.19%)
Aug 13, 2010 20.95 21.07 20.87 20.90 613,296 -0.11(-0.53%)
Aug 12, 2010 20.99 21.14 20.77 21.02 434,289 -0.18(-0.84%)
Aug 11, 2010 21.56 21.58 21.19 21.19 504,305 -0.63(-2.90%)
Aug 10, 2010 21.89 22.03 21.64 21.83 350,462 -0.29(-1.32%)
Aug 09, 2010 21.93 22.12 21.79 22.12 303,726 +0.21(+0.97%)
Aug 06, 2010 22.03 22.09 21.68 21.91 410,107 -0.27(-1.24%)
Aug 05, 2010 22.24 22.28 22.02 22.18 701,200 -0.11(-0.50%)
Aug 04, 2010 22.33 22.38 22.17 22.29 509,257 +0.08(+0.35%)
Aug 03, 2010 22.21 22.57 22.12 22.21 856,915 -0.12(-0.53%)
Aug 02, 2010 22.22 22.35 22.03 22.33 604,750 +0.43(+1.97%)
Jul 30, 2010 21.70 22.06 21.59 21.90 510,142 +0.00(+0.00%)
Jul 29, 2010 22.01 22.15 21.78 21.90 445,046 +0.06(+0.26%)
Jul 28, 2010 21.93 22.20 21.78 21.84 435,997 -0.18(-0.84%)
Jul 27, 2010 21.94 22.20 21.89 22.03 689,166 +0.11(+0.48%)
Jul 26, 2010 21.31 21.93 21.16 21.92 642,292 +0.53(+2.48%)
Jul 23, 2010 21.19 21.46 21.10 21.39 403,627 +0.11(+0.53%)
Jul 22, 2010 20.86 21.39 20.86 21.28 507,449 +0.65(+3.17%)
Jul 21, 2010 21.23 21.26 20.61 20.62 619,145 -0.50(-2.38%)
Jul 20, 2010 20.70 21.16 20.47 21.13 685,914 +0.17(+0.83%)
Jul 19, 2010 20.99 21.04 20.76 20.95 663,131 +0.11(+0.51%)
Jul 16, 2010 21.36 21.37 20.80 20.85 741,763 -0.57(-2.66%)
Jul 15, 2010 21.26 21.54 20.77 21.42 1,260,442 +0.34(+1.62%)
Jul 14, 2010 21.47 21.47 20.98 21.08 807,490 -0.40(-1.88%)
Jul 13, 2010 21.01 21.53 20.96 21.48 718,811 +0.62(+2.95%)
Jul 12, 2010 20.93 21.08 20.74 20.86 519,661 -0.17(-0.80%)
Jul 09, 2010 20.82 21.05 20.71 21.03 355,852 +0.24(+1.16%)
Jul 08, 2010 21.00 21.13 20.53 20.79 568,587 -0.08(-0.40%)
Jul 07, 2010 19.96 20.90 19.96 20.88 678,611 +0.91(+4.57%)
Jul 06, 2010 19.95 20.24 19.77 19.96 677,812 +0.17(+0.88%)
Jul 02, 2010 20.05 20.12 19.63 19.79 474,588 -0.12(-0.59%)
Jul 01, 2010 20.24 20.35 19.68 19.91 684,564 -0.22(-1.11%)
Jun 30, 2010 20.27 20.48 20.10 20.13 890,109 -0.17(-0.85%)
Jun 29, 2010 20.25 20.56 20.18 20.31 894,928 -0.10(-0.49%)
Jun 25, 2010 20.42 20.74 20.31 20.41 2,278,642 -0.01(-0.05%)
Jun 24, 2010 20.50 20.79 20.35 20.42 516,359 -0.13(-0.63%)
Jun 23, 2010 20.63 20.78 20.46 20.55 347,704 -0.04(-0.19%)
Jun 22, 2010 20.75 21.08 20.57 20.59 413,725 -0.12(-0.57%)
Jun 21, 2010 21.15 21.15 20.67 20.70 472,208 -0.27(-1.28%)
Jun 18, 2010 21.00 21.16 20.76 20.97 660,464 -0.02(-0.11%)
Jun 17, 2010 21.03 21.17 20.79 20.99 461,396 +0.10(+0.48%)
Jun 16, 2010 20.85 21.05 20.70 20.89 392,123 -0.13(-0.61%)
Jun 15, 2010 20.80 21.04 20.57 21.02 600,072 +0.22(+1.08%)
Jun 14, 2010 20.84 21.14 20.65 20.80 638,086 +0.15(+0.70%)
Jun 11, 2010 20.48 20.67 20.35 20.65 571,580 -0.03(-0.14%)
Jun 10, 2010 20.27 20.69 20.26 20.68 652,888 +0.71(+3.56%)
Jun 09, 2010 20.15 20.25 19.87 19.97 800,697 -0.25(-1.25%)
Jun 08, 2010 20.04 20.22 19.84 20.22 635,014 +0.27(+1.37%)
Jun 07, 2010 20.05 20.42 19.86 19.95 1,263,813 -0.05(-0.25%)
Jun 04, 2010 20.36 20.50 19.95 20.00 704,431 -0.70(-3.39%)
Jun 03, 2010 20.70 20.81 20.56 20.70 364,582 -0.09(-0.43%)
Jun 02, 2010 20.23 20.83 20.23 20.79 721,498 +0.60(+2.98%)
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.