Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.07 21.07 20.84 20.90 530,757 -0.13(-0.64%)
Feb 25, 2010 20.93 21.11 20.87 21.03 315,018 -0.12(-0.56%)
Feb 24, 2010 20.95 21.15 20.72 21.15 378,604 +0.31(+1.51%)
Feb 23, 2010 20.82 21.02 20.73 20.84 504,708 -0.09(-0.42%)
Feb 22, 2010 20.76 21.00 20.67 20.93 561,795 +0.28(+1.37%)
Feb 19, 2010 20.58 20.77 20.49 20.64 674,389 +0.09(+0.45%)
Feb 18, 2010 20.57 20.64 20.48 20.55 344,728 +0.04(+0.18%)
Feb 17, 2010 20.46 20.65 20.31 20.51 603,582 +0.08(+0.38%)
Feb 16, 2010 20.15 20.44 20.05 20.44 437,382 +0.27(+1.36%)
Feb 12, 2010 19.89 20.16 20.16 20.16 591,576 +0.06(+0.31%)
Feb 11, 2010 20.00 20.10 19.81 20.10 362,117 +0.12(+0.59%)
Feb 10, 2010 20.02 20.25 19.81 19.98 856,837 +0.31(+1.60%)
Feb 09, 2010 19.74 19.76 19.51 19.67 458,256 +0.17(+0.86%)
Feb 08, 2010 19.84 19.84 19.48 19.50 463,094 -0.33(-1.68%)
Feb 05, 2010 19.58 19.90 19.37 19.83 673,315 +0.26(+1.34%)
Feb 04, 2010 19.87 19.93 19.50 19.57 931,106 -0.45(-2.24%)
Feb 03, 2010 20.20 20.24 19.89 20.02 543,912 -0.23(-1.15%)
Feb 02, 2010 20.38 20.48 20.07 20.25 859,882 -0.24(-1.18%)
Feb 01, 2010 20.50 20.68 20.38 20.49 634,856 +0.07(+0.35%)
Jan 29, 2010 20.93 21.00 20.41 20.42 796,829 -0.46(-2.20%)
Jan 28, 2010 21.23 21.23 20.70 20.88 376,220 -0.26(-1.24%)
Jan 27, 2010 20.74 21.15 20.68 21.14 444,127 +0.40(+1.92%)
Jan 26, 2010 21.05 21.21 20.74 20.74 398,515 -0.27(-1.28%)
Jan 25, 2010 21.18 21.30 20.76 21.01 510,645 +0.06(+0.30%)
Jan 22, 2010 21.42 21.42 20.87 20.95 950,185 -0.40(-1.88%)
Jan 21, 2010 21.12 21.60 20.91 21.35 844,858 +0.31(+1.47%)
Jan 20, 2010 20.87 21.16 20.74 21.04 527,440 +0.04(+0.17%)
Jan 19, 2010 20.98 21.08 20.85 21.01 855,556 +0.00(+0.00%)
Jan 15, 2010 21.11 21.01 21.01 21.01 1,569,266 -0.07(-0.32%)
Jan 14, 2010 20.42 21.28 20.15 21.07 1,142,401 +0.65(+3.18%)
Jan 13, 2010 20.44 20.58 20.23 20.42 584,631 -0.01(-0.02%)
Jan 12, 2010 20.41 20.66 20.28 20.43 792,473 -0.07(-0.33%)
Jan 11, 2010 20.50 20.66 20.26 20.50 757,506 +0.13(+0.63%)
Jan 08, 2010 20.53 20.65 20.30 20.37 598,017 -0.26(-1.25%)
Jan 07, 2010 20.15 20.76 20.05 20.63 671,276 +0.47(+2.36%)
Jan 06, 2010 20.20 20.34 20.03 20.15 518,553 -0.08(-0.38%)
Jan 05, 2010 20.25 20.30 20.00 20.23 591,382 -0.04(-0.18%)
Jan 04, 2010 20.10 20.31 20.08 20.26 663,976 +0.29(+1.45%)
Dec 31, 2009 20.12 19.98 19.98 19.98 595,840 -0.10(-0.51%)
Dec 30, 2009 20.25 20.33 20.01 20.08 630,102 -0.21(-1.04%)
Dec 29, 2009 20.32 20.43 20.18 20.29 420,914 -0.05(-0.25%)
Dec 28, 2009 20.59 20.59 20.27 20.34 404,938 -0.21(-1.03%)
Dec 24, 2009 20.57 20.57 20.45 20.55 131,643 +0.08(+0.38%)
Dec 23, 2009 20.60 20.60 20.41 20.48 690,223 -0.07(-0.35%)
Dec 22, 2009 20.39 20.55 20.24 20.55 550,082 +0.15(+0.76%)
Dec 21, 2009 20.45 20.54 20.26 20.39 519,947 +0.04(+0.18%)
Dec 18, 2009 20.26 20.55 19.99 20.36 1,189,845 +0.30(+1.49%)
Dec 17, 2009 19.88 20.55 19.87 20.06 663,472 +0.01(+0.03%)
Dec 16, 2009 20.39 20.51 19.81 20.05 665,021 -0.21(-1.04%)
Dec 15, 2009 20.24 20.45 20.17 20.26 540,204 -0.12(-0.58%)
Dec 14, 2009 20.25 20.39 20.03 20.38 293,444 +0.25(+1.26%)
Dec 11, 2009 19.97 20.16 19.87 20.13 520,158 +0.33(+1.67%)
Dec 10, 2009 20.17 20.34 19.72 19.80 475,526 -0.20(-0.98%)
Dec 09, 2009 20.25 20.25 19.88 20.00 258,992 -0.22(-1.07%)
Dec 08, 2009 19.89 20.30 19.70 20.21 620,063 +0.23(+1.14%)
Dec 07, 2009 20.36 20.54 19.94 19.99 764,486 -0.48(-2.37%)
Dec 04, 2009 20.40 20.57 20.13 20.47 491,329 +0.41(+2.03%)
Dec 03, 2009 20.45 20.71 20.06 20.06 675,939 -0.31(-1.52%)
Dec 02, 2009 20.37 20.57 20.24 20.37 492,613 -0.06(-0.28%)
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.