Skip to main content

Commerce Bancshares (NQ: CBSH )

62.51 +0.24 (+0.39%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.44 22.51 22.22 22.48 979,077 +0.08(+0.36%)
Nov 29, 2012 22.30 22.47 22.24 22.40 685,005 +0.18(+0.79%)
Nov 28, 2012 22.71 22.89 21.96 22.22 1,327,429 -0.18(-0.80%)
Nov 27, 2012 22.79 22.79 22.38 22.40 1,140,931 -0.26(-1.15%)
Nov 26, 2012 22.64 22.79 22.46 22.66 1,064,371 -0.08(-0.36%)
Nov 23, 2012 22.18 22.75 22.11 22.74 388,218 +0.57(+2.59%)
Nov 21, 2012 22.28 22.62 22.06 22.17 1,194,714 -0.32(-1.42%)
Nov 20, 2012 22.46 22.70 22.38 22.49 960,509 +0.06(+0.28%)
Nov 19, 2012 22.26 22.42 22.23 22.42 640,002 +0.34(+1.52%)
Nov 16, 2012 21.70 22.14 21.64 22.09 1,056,602 +0.44(+2.04%)
Nov 15, 2012 21.64 21.87 21.60 21.65 991,459 +0.01(+0.03%)
Nov 14, 2012 21.91 22.07 21.59 21.64 966,444 -0.34(-1.53%)
Nov 13, 2012 22.03 22.32 21.94 21.98 586,638 -0.09(-0.42%)
Nov 12, 2012 22.15 22.26 22.05 22.07 622,916 -0.01(-0.05%)
Nov 09, 2012 22.05 22.30 22.02 22.08 699,259 +0.03(+0.16%)
Nov 08, 2012 22.14 22.31 22.02 22.05 968,867 +0.03(+0.16%)
Nov 07, 2012 22.41 22.55 22.00 22.01 999,753 -0.60(-2.67%)
Nov 06, 2012 22.48 22.70 22.30 22.61 937,716 +0.23(+1.01%)
Nov 05, 2012 22.35 22.64 22.13 22.39 985,623 +0.12(+0.55%)
Nov 02, 2012 22.45 22.64 22.00 22.27 1,107,956 -0.08(-0.36%)
Nov 01, 2012 22.21 22.51 22.10 22.35 793,558 +0.26(+1.16%)
Oct 31, 2012 22.10 22.10 21.87 22.09 486,167 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,385 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.16 528,093 +0.17(+0.79%)
Oct 24, 2012 22.14 22.14 21.93 21.98 449,961 +0.02(+0.08%)
Oct 23, 2012 21.78 22.09 21.68 21.97 1,528,343 +0.10(+0.48%)
Oct 19, 2012 22.01 22.10 21.86 21.86 2,720,181 -0.04(-0.19%)
Oct 18, 2012 21.83 22.02 21.68 21.90 1,003,449 +0.13(+0.61%)
Oct 17, 2012 21.76 21.94 21.63 21.77 1,536,843 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.62 21.84 2,471,470 -0.76(-3.36%)
Oct 15, 2012 22.73 22.91 22.54 22.60 1,815,345 -0.10(-0.46%)
Oct 12, 2012 23.32 23.34 22.63 22.70 1,061,665 -0.70(-3.00%)
Oct 11, 2012 23.44 23.49 23.28 23.40 413,785 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.18 23.28 356,036 +0.08(+0.32%)
Oct 09, 2012 23.42 23.42 23.10 23.20 664,302 -0.01(-0.02%)
Oct 08, 2012 23.28 23.28 23.08 23.21 481,610 -0.11(-0.47%)
Oct 05, 2012 23.36 23.49 23.19 23.32 411,293 +0.01(+0.05%)
Oct 04, 2012 23.26 23.37 23.13 23.31 789,085 +0.14(+0.60%)
Oct 03, 2012 23.25 23.35 23.08 23.17 389,454 -0.02(-0.08%)
Oct 02, 2012 23.25 23.42 23.06 23.18 484,652 -0.07(-0.30%)
Oct 01, 2012 23.56 23.58 23.09 23.25 680,847 -0.15(-0.62%)
Sep 28, 2012 23.41 23.49 23.23 23.40 359,020 -0.10(-0.42%)
Sep 27, 2012 23.42 23.68 23.28 23.50 349,593 +0.19(+0.82%)
Sep 26, 2012 23.52 23.66 23.26 23.31 466,009 -0.23(-0.96%)
Sep 25, 2012 23.86 23.91 23.51 23.53 377,783 -0.18(-0.76%)
Sep 24, 2012 23.47 23.86 23.36 23.71 359,521 +0.13(+0.54%)
Sep 21, 2012 24.08 24.09 23.44 23.58 2,589,736 -0.01(-0.02%)
Sep 20, 2012 23.64 23.78 23.50 23.59 763,070 -0.26(-1.07%)
Sep 19, 2012 24.11 24.13 23.81 23.84 493,367 -0.14(-0.58%)
Sep 18, 2012 24.15 24.23 23.96 23.98 581,916 -0.23(-0.93%)
Sep 17, 2012 24.67 24.79 24.18 24.21 666,929 -0.48(-1.93%)
Sep 14, 2012 24.20 24.80 24.06 24.69 605,841 +0.59(+2.43%)
Sep 13, 2012 23.72 24.34 23.58 24.10 675,750 +0.26(+1.07%)
Sep 12, 2012 23.78 23.97 23.67 23.84 424,118 +0.15(+0.64%)
Sep 11, 2012 23.72 23.92 23.59 23.69 361,042 +0.01(+0.02%)
Sep 10, 2012 23.88 23.90 23.69 23.69 369,687 -0.12(-0.51%)
Sep 07, 2012 23.76 23.90 23.67 23.81 474,092 +0.14(+0.59%)
Sep 06, 2012 23.64 23.87 23.63 23.67 790,269 +0.20(+0.84%)
Sep 05, 2012 23.59 23.78 23.31 23.47 785,650 -0.19(-0.82%)
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.