Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.13 21.28 20.97 21.10 727,352 -0.17(-0.79%)
Nov 29, 2010 21.09 21.32 21.07 21.27 614,586 +0.15(+0.69%)
Nov 26, 2010 21.20 21.39 21.11 21.12 315,616 -0.31(-1.47%)
Nov 24, 2010 21.41 21.44 21.44 21.44 546,318 +0.16(+0.74%)
Nov 23, 2010 21.08 21.50 21.02 21.28 749,148 +0.03(+0.13%)
Nov 22, 2010 21.08 21.31 20.94 21.25 807,698 +0.13(+0.61%)
Nov 19, 2010 21.09 21.21 20.99 21.12 359,348 -0.11(-0.53%)
Nov 18, 2010 21.27 21.46 21.08 21.23 568,899 +0.24(+1.12%)
Nov 17, 2010 21.23 21.44 20.92 21.00 622,817 -0.17(-0.80%)
Nov 16, 2010 21.30 21.35 20.92 21.17 926,666 -0.17(-0.80%)
Nov 15, 2010 21.30 21.55 21.21 21.34 533,801 +0.13(+0.62%)
Nov 12, 2010 21.46 21.47 21.17 21.21 675,591 -0.33(-1.51%)
Nov 11, 2010 21.44 21.65 21.33 21.53 512,159 -0.14(-0.65%)
Nov 10, 2010 21.56 21.69 21.28 21.67 1,215,312 +0.19(+0.89%)
Nov 09, 2010 21.76 21.89 21.43 21.48 664,534 -0.16(-0.75%)
Nov 08, 2010 21.80 21.90 21.53 21.64 573,104 -0.16(-0.72%)
Nov 05, 2010 21.34 22.21 21.20 21.80 1,075,972 +0.48(+2.24%)
Nov 04, 2010 20.97 21.34 20.74 21.32 1,341,839 +0.62(+2.99%)
Nov 03, 2010 20.69 20.80 20.56 20.71 946,416 +0.08(+0.41%)
Nov 02, 2010 20.70 20.85 20.54 20.62 698,403 +0.09(+0.44%)
Nov 01, 2010 20.84 20.84 20.27 20.53 810,881 -0.17(-0.81%)
Oct 29, 2010 20.65 20.72 20.53 20.70 613,290 +0.08(+0.41%)
Oct 28, 2010 20.67 20.80 20.55 20.62 847,748 +0.09(+0.44%)
Oct 27, 2010 20.39 20.81 20.35 20.53 761,592 +0.08(+0.38%)
Oct 25, 2010 20.86 20.86 20.43 20.45 463,614 -0.23(-1.11%)
Oct 22, 2010 20.64 20.74 20.53 20.68 537,362 +0.13(+0.63%)
Oct 21, 2010 20.72 20.82 20.40 20.55 632,038 -0.06(-0.30%)
Oct 20, 2010 20.64 20.73 20.44 20.61 725,304 +0.01(+0.03%)
Oct 19, 2010 20.60 20.97 20.44 20.60 927,426 -0.19(-0.89%)
Oct 18, 2010 20.49 20.79 20.49 20.79 932,319 +0.34(+1.65%)
Oct 15, 2010 20.59 20.76 20.28 20.45 1,036,057 -0.13(-0.63%)
Oct 14, 2010 21.20 21.33 20.33 20.58 1,778,756 -0.64(-3.02%)
Oct 13, 2010 21.40 21.49 21.19 21.22 973,512 -0.10(-0.47%)
Oct 12, 2010 21.25 21.40 21.14 21.32 648,342 +0.08(+0.37%)
Oct 11, 2010 21.38 21.38 21.22 21.24 299,814 -0.18(-0.84%)
Oct 08, 2010 21.59 21.59 21.26 21.42 374,957 -0.11(-0.50%)
Oct 07, 2010 21.76 21.85 21.42 21.53 460,000 -0.08(-0.39%)
Oct 06, 2010 21.69 21.69 21.50 21.62 374,002 -0.07(-0.34%)
Oct 05, 2010 21.31 21.81 21.16 21.69 1,017,167 +0.58(+2.77%)
Oct 04, 2010 21.04 21.28 21.01 21.10 624,207 -0.06(-0.27%)
Oct 01, 2010 21.30 21.50 20.91 21.16 797,863 +0.04(+0.19%)
Sep 30, 2010 21.24 21.68 21.12 21.12 978,091 -0.03(-0.13%)
Sep 29, 2010 20.97 21.38 20.90 21.15 868,986 +0.06(+0.29%)
Sep 28, 2010 21.17 21.18 20.86 21.09 651,486 +0.04(+0.19%)
Sep 27, 2010 21.48 21.51 21.03 21.05 507,821 -0.37(-1.73%)
Sep 24, 2010 21.18 21.42 21.04 21.42 505,519 +0.51(+2.45%)
Sep 23, 2010 21.07 21.33 20.89 20.91 847,334 -0.25(-1.17%)
Sep 22, 2010 21.33 21.44 21.14 21.16 722,298 -0.18(-0.84%)
Sep 21, 2010 21.58 21.74 21.31 21.33 567,509 -0.28(-1.27%)
Sep 20, 2010 21.12 21.67 21.12 21.61 593,172 +0.45(+2.12%)
Sep 17, 2010 21.34 21.42 21.07 21.16 1,001,208 -0.12(-0.55%)
Sep 15, 2010 21.05 21.40 20.98 21.28 501,250 +0.13(+0.61%)
Sep 14, 2010 21.39 21.47 20.92 21.15 500,129 -0.24(-1.10%)
Sep 13, 2010 21.24 21.45 21.09 21.39 395,487 +0.30(+1.44%)
Sep 10, 2010 21.03 21.21 20.97 21.08 411,707 +0.05(+0.21%)
Sep 09, 2010 21.07 21.21 20.86 21.04 498,913 +0.23(+1.11%)
Sep 08, 2010 20.59 20.90 20.59 20.81 849,403 +0.30(+1.45%)
Sep 07, 2010 20.92 20.92 20.49 20.51 585,909 -0.52(-2.49%)
Sep 03, 2010 20.96 21.05 20.83 21.03 437,379 +0.31(+1.51%)
Sep 02, 2010 20.56 20.79 20.44 20.72 813,743 +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.