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 (%)
Nov 30, 2010 21.13 21.27 20.96 21.09 727,524 -0.17(-0.79%)
Nov 29, 2010 21.08 21.32 21.06 21.26 614,731 +0.15(+0.69%)
Nov 26, 2010 21.20 21.39 21.11 21.12 315,691 -0.31(-1.47%)
Nov 24, 2010 21.41 21.43 21.43 21.43 546,446 +0.16(+0.74%)
Nov 23, 2010 21.07 21.50 21.02 21.27 749,325 +0.03(+0.13%)
Nov 22, 2010 21.08 21.30 20.94 21.25 807,888 +0.13(+0.61%)
Nov 19, 2010 21.08 21.21 20.99 21.12 359,432 -0.11(-0.53%)
Nov 18, 2010 21.27 21.45 21.07 21.23 569,033 +0.24(+1.12%)
Nov 17, 2010 21.23 21.44 20.91 20.99 622,964 -0.17(-0.80%)
Nov 16, 2010 21.29 21.35 20.91 21.16 926,885 -0.17(-0.80%)
Nov 15, 2010 21.29 21.54 21.21 21.33 533,927 +0.13(+0.62%)
Nov 12, 2010 21.45 21.46 21.17 21.20 675,750 -0.33(-1.51%)
Nov 11, 2010 21.43 21.64 21.32 21.53 512,280 -0.14(-0.65%)
Nov 10, 2010 21.55 21.68 21.27 21.67 1,215,598 +0.19(+0.89%)
Nov 09, 2010 21.76 21.88 21.43 21.48 664,690 -0.16(-0.75%)
Nov 08, 2010 21.80 21.90 21.53 21.64 573,239 -0.16(-0.72%)
Nov 05, 2010 21.34 22.21 21.20 21.80 1,076,226 +0.48(+2.24%)
Nov 04, 2010 20.96 21.34 20.73 21.32 1,342,155 +0.62(+2.98%)
Nov 03, 2010 20.69 20.80 20.55 20.70 946,639 +0.08(+0.41%)
Nov 02, 2010 20.70 20.84 20.54 20.62 698,568 +0.09(+0.44%)
Nov 01, 2010 20.84 20.84 20.26 20.53 811,073 -0.17(-0.81%)
Oct 29, 2010 20.64 20.72 20.52 20.70 613,435 +0.08(+0.41%)
Oct 28, 2010 20.67 20.79 20.54 20.61 847,948 +0.09(+0.44%)
Oct 27, 2010 20.38 20.81 20.34 20.52 761,772 +0.08(+0.38%)
Oct 25, 2010 20.86 20.86 20.43 20.44 463,723 -0.23(-1.11%)
Oct 22, 2010 20.64 20.73 20.52 20.67 537,489 +0.13(+0.63%)
Oct 21, 2010 20.72 20.82 20.39 20.54 632,187 -0.06(-0.30%)
Oct 20, 2010 20.64 20.72 20.44 20.61 725,475 +0.01(+0.03%)
Oct 19, 2010 20.59 20.96 20.44 20.60 927,645 -0.19(-0.89%)
Oct 18, 2010 20.48 20.78 20.48 20.78 932,539 +0.34(+1.65%)
Oct 15, 2010 20.59 20.75 20.27 20.45 1,036,301 -0.13(-0.63%)
Oct 14, 2010 21.20 21.32 20.32 20.58 1,779,175 -0.64(-3.02%)
Oct 13, 2010 21.40 21.49 21.18 21.22 973,742 -0.10(-0.47%)
Oct 12, 2010 21.25 21.39 21.14 21.32 648,495 +0.08(+0.37%)
Oct 11, 2010 21.37 21.37 21.21 21.24 299,885 -0.18(-0.84%)
Oct 08, 2010 21.58 21.58 21.26 21.42 375,046 -0.11(-0.50%)
Oct 07, 2010 21.76 21.84 21.42 21.53 460,108 -0.08(-0.39%)
Oct 06, 2010 21.69 21.69 21.50 21.61 374,090 -0.07(-0.34%)
Oct 05, 2010 21.31 21.80 21.16 21.68 1,017,407 +0.58(+2.77%)
Oct 04, 2010 21.04 21.28 21.01 21.10 624,354 -0.06(-0.27%)
Oct 01, 2010 21.30 21.49 20.91 21.16 798,051 +0.04(+0.19%)
Sep 30, 2010 21.24 21.68 21.11 21.12 978,322 -0.03(-0.13%)
Sep 29, 2010 20.96 21.37 20.89 21.14 869,191 +0.06(+0.29%)
Sep 28, 2010 21.16 21.17 20.86 21.08 651,640 +0.04(+0.19%)
Sep 27, 2010 21.47 21.51 21.02 21.04 507,940 -0.37(-1.73%)
Sep 24, 2010 21.17 21.41 21.03 21.41 505,639 +0.51(+2.45%)
Sep 23, 2010 21.07 21.33 20.88 20.90 847,534 -0.25(-1.17%)
Sep 22, 2010 21.32 21.43 21.14 21.15 722,468 -0.18(-0.84%)
Sep 21, 2010 21.58 21.73 21.30 21.33 567,643 -0.28(-1.27%)
Sep 20, 2010 21.11 21.66 21.11 21.61 593,312 +0.45(+2.12%)
Sep 17, 2010 21.34 21.41 21.06 21.16 1,001,444 -0.12(-0.55%)
Sep 15, 2010 21.05 21.40 20.97 21.27 501,368 +0.13(+0.61%)
Sep 14, 2010 21.38 21.46 20.91 21.14 500,247 -0.24(-1.10%)
Sep 13, 2010 21.23 21.44 21.09 21.38 395,580 +0.30(+1.44%)
Sep 10, 2010 21.02 21.21 20.96 21.08 411,804 +0.04(+0.21%)
Sep 09, 2010 21.06 21.21 20.86 21.03 499,031 +0.23(+1.11%)
Sep 08, 2010 20.58 20.89 20.58 20.80 849,604 +0.30(+1.45%)
Sep 07, 2010 20.92 20.92 20.49 20.50 586,047 -0.52(-2.49%)
Sep 03, 2010 20.95 21.05 20.83 21.03 437,482 +0.31(+1.51%)
Sep 02, 2010 20.56 20.78 20.43 20.71 813,935 +0.22(+1.06%)
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.