Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.70 20.88 20.62 20.64 588,455 -0.24(-1.14%)
Dec 29, 2011 20.63 20.89 20.51 20.87 356,297 +0.35(+1.71%)
Dec 28, 2011 20.86 20.87 20.51 20.52 387,548 -0.29(-1.40%)
Dec 27, 2011 20.71 20.84 20.63 20.82 406,237 +0.08(+0.39%)
Dec 23, 2011 20.93 20.93 20.66 20.73 477,849 +0.31(+1.54%)
Dec 21, 2011 20.14 20.44 20.01 20.42 569,204 +0.25(+1.26%)
Dec 20, 2011 19.84 20.32 19.81 20.17 1,449,664 +0.64(+3.30%)
Dec 19, 2011 20.05 20.15 19.42 19.52 1,205,317 -0.39(-1.96%)
Dec 16, 2011 20.03 20.44 19.84 19.91 2,125,714 -0.03(-0.16%)
Dec 15, 2011 19.91 19.99 19.68 19.94 639,412 +0.27(+1.35%)
Dec 14, 2011 19.69 19.93 19.51 19.68 659,892 -0.11(-0.55%)
Dec 13, 2011 20.18 20.31 19.67 19.79 540,796 -0.22(-1.11%)
Dec 12, 2011 20.15 20.17 19.86 20.01 625,739 -0.41(-1.99%)
Dec 09, 2011 19.85 20.46 19.85 20.41 738,665 +0.71(+3.60%)
Dec 08, 2011 20.14 20.24 19.66 19.71 528,209 -0.61(-3.01%)
Dec 07, 2011 20.12 20.35 19.65 20.32 1,272,803 +0.11(+0.56%)
Dec 06, 2011 20.34 20.40 20.15 20.20 692,497 -0.22(-1.06%)
Dec 05, 2011 20.39 20.63 20.21 20.42 1,075,284 +0.29(+1.43%)
Dec 02, 2011 20.18 20.40 20.04 20.13 815,981 +0.18(+0.90%)
Dec 01, 2011 20.09 20.18 19.79 19.95 847,892 -0.20(-0.99%)
Nov 30, 2011 19.84 20.17 19.57 20.15 1,211,256 +0.98(+5.11%)
Nov 29, 2011 19.09 19.30 18.97 19.18 1,063,485 +0.10(+0.51%)
Nov 28, 2011 19.45 19.62 19.02 19.08 1,132,841 -0.71(-3.58%)
Nov 25, 2011 19.67 19.91 19.53 19.79 392,416 +0.16(+0.79%)
Nov 23, 2011 20.20 20.22 19.63 19.63 751,331 -0.65(-3.21%)
Nov 22, 2011 20.41 20.52 20.10 20.28 1,179,312 -0.04(-0.21%)
Nov 21, 2011 20.52 20.74 20.13 20.32 1,254,038 -0.45(-2.15%)
Nov 18, 2011 20.44 20.80 20.32 20.77 895,673 +0.35(+1.71%)
Nov 17, 2011 20.45 20.73 20.30 20.42 751,167 -0.06(-0.32%)
Nov 16, 2011 20.60 21.00 20.44 20.49 783,843 -0.24(-1.14%)
Nov 15, 2011 20.50 20.80 20.40 20.72 1,157,387 +0.16(+0.78%)
Nov 14, 2011 20.84 20.97 20.45 20.56 544,876 -0.44(-2.08%)
Nov 11, 2011 21.01 21.06 20.85 21.00 843,745 +0.26(+1.24%)
Nov 10, 2011 20.73 20.91 20.45 20.74 701,782 +0.37(+1.82%)
Nov 09, 2011 20.86 21.02 20.30 20.37 926,806 -0.97(-4.56%)
Nov 08, 2011 21.11 21.45 20.79 21.34 842,509 +0.31(+1.48%)
Nov 07, 2011 20.84 21.05 20.57 21.03 602,051 +0.23(+1.09%)
Nov 04, 2011 20.77 20.85 20.49 20.80 586,937 -0.16(-0.77%)
Nov 03, 2011 20.98 21.01 20.49 20.96 749,085 +0.20(+0.99%)
Nov 02, 2011 20.50 20.79 20.34 20.76 659,492 +0.70(+3.51%)
Nov 01, 2011 20.31 20.73 19.98 20.06 1,201,041 -0.82(-3.92%)
Oct 31, 2011 21.03 21.34 20.86 20.87 937,034 -0.45(-2.09%)
Oct 28, 2011 21.42 21.56 21.15 21.32 855,883 -0.21(-0.97%)
Oct 27, 2011 21.25 21.64 21.08 21.53 1,661,286 +0.68(+3.28%)
Oct 26, 2011 20.73 20.97 20.42 20.85 918,146 +0.44(+2.13%)
Oct 25, 2011 20.91 20.94 20.37 20.41 835,527 -0.56(-2.69%)
Oct 24, 2011 20.66 21.02 20.48 20.98 1,046,258 +0.29(+1.40%)
Oct 21, 2011 20.30 20.75 20.06 20.69 2,909,415 +0.62(+3.11%)
Oct 20, 2011 20.10 20.25 19.67 20.06 970,645 +0.06(+0.32%)
Oct 19, 2011 20.21 20.47 19.91 20.00 1,230,158 -0.19(-0.96%)
Oct 18, 2011 19.22 20.34 19.22 20.19 1,104,498 +1.08(+5.63%)
Oct 17, 2011 19.53 19.59 19.06 19.11 1,115,045 -0.45(-2.28%)
Oct 14, 2011 19.49 19.75 18.99 19.56 1,779,817 -0.39(-1.97%)
Oct 13, 2011 20.44 20.44 18.97 19.95 2,411,035 -0.79(-3.81%)
Oct 12, 2011 20.32 20.98 20.24 20.74 1,409,920 +0.59(+2.94%)
Oct 11, 2011 19.80 20.22 19.66 20.15 936,608 +0.18(+0.89%)
Oct 10, 2011 19.36 20.01 19.25 19.98 659,345 +1.00(+5.24%)
Oct 07, 2011 19.97 19.98 18.95 18.98 1,017,693 -0.86(-4.34%)
Oct 06, 2011 19.78 19.86 19.25 19.84 949,300 +0.40(+2.05%)
Oct 05, 2011 19.09 19.54 18.86 19.44 720,032 +0.19(+0.98%)
Oct 04, 2011 17.95 19.31 17.79 19.25 1,664,704 +1.13(+6.23%)
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.