Skip to main content

Commerce Bancshares (NQ: CBSH )

53.27 -0.06 (-0.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.75 22.75 22.39 22.57 377,514 -0.05(-0.21%)
May 23, 2011 22.52 22.74 22.47 22.62 659,970 -0.11(-0.47%)
May 20, 2011 22.96 23.02 22.72 22.73 338,240 -0.28(-1.20%)
May 19, 2011 23.15 23.34 22.76 23.00 433,580 +0.00(+0.00%)
May 18, 2011 22.67 23.02 22.55 23.00 430,462 +0.32(+1.41%)
May 17, 2011 22.46 22.70 22.35 22.68 478,199 +0.23(+1.02%)
May 16, 2011 22.47 22.57 22.38 22.46 360,421 -0.02(-0.07%)
May 13, 2011 22.87 22.87 22.45 22.47 412,145 -0.45(-1.95%)
May 12, 2011 22.73 22.93 22.51 22.92 444,939 +0.14(+0.63%)
May 11, 2011 22.92 22.99 22.73 22.77 401,290 -0.09(-0.40%)
May 10, 2011 22.75 22.92 22.57 22.87 635,553 +0.22(+0.99%)
May 09, 2011 22.58 22.66 22.39 22.64 589,640 +0.11(+0.47%)
May 06, 2011 22.85 22.85 22.43 22.54 396,604 -0.01(-0.02%)
May 05, 2011 22.64 22.73 22.39 22.54 540,551 -0.19(-0.84%)
May 04, 2011 22.93 22.93 22.60 22.73 495,869 -0.12(-0.54%)
May 03, 2011 22.74 22.95 22.63 22.85 582,055 +0.11(+0.47%)
May 02, 2011 22.66 22.83 22.55 22.75 868,064 +0.12(+0.52%)
Apr 29, 2011 22.64 22.66 22.43 22.63 576,596 +0.05(+0.21%)
Apr 28, 2011 22.47 22.59 22.43 22.58 599,966 +0.09(+0.40%)
Apr 27, 2011 22.31 22.65 22.26 22.49 715,760 +0.16(+0.71%)
Apr 26, 2011 22.13 22.33 22.04 22.33 1,011,296 +0.22(+0.99%)
Apr 25, 2011 22.10 22.26 22.01 22.12 541,688 +0.01(+0.05%)
Apr 21, 2011 22.09 22.11 21.90 22.10 430,325 +0.06(+0.27%)
Apr 20, 2011 21.97 22.12 21.84 22.05 876,318 +0.28(+1.27%)
Apr 19, 2011 21.82 21.93 21.71 21.77 784,176 +0.02(+0.10%)
Apr 18, 2011 21.67 21.90 21.58 21.75 903,393 -0.13(-0.58%)
Apr 15, 2011 21.74 21.88 21.58 21.88 665,533 +0.24(+1.13%)
Apr 14, 2011 21.54 21.69 21.30 21.63 632,100 +0.10(+0.47%)
Apr 13, 2011 21.85 21.90 21.45 21.53 470,873 -0.17(-0.78%)
Apr 12, 2011 21.77 21.96 21.70 21.70 321,187 -0.23(-1.07%)
Apr 11, 2011 21.73 22.01 21.73 21.93 979,295 +0.17(+0.78%)
Apr 08, 2011 22.01 22.11 21.68 21.76 439,619 -0.26(-1.16%)
Apr 07, 2011 22.06 22.19 21.95 22.02 575,178 -0.07(-0.34%)
Apr 06, 2011 21.91 22.12 21.80 22.09 819,129 +0.30(+1.39%)
Apr 05, 2011 21.74 21.96 21.70 21.79 650,146 -0.02(-0.07%)
Apr 04, 2011 21.94 21.94 21.72 21.81 490,993 +0.00(+0.00%)
Apr 01, 2011 21.64 21.83 21.47 21.81 735,376 +0.30(+1.41%)
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%)
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.