Skip to main content

Commerce Bancshares (NQ: CBSH )

53.35 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.21 21.29 21.08 21.23 705,341 +0.04(+0.17%)
Dec 28, 2012 21.10 21.38 21.04 21.20 597,052 -0.04(-0.17%)
Dec 27, 2012 21.39 21.46 21.02 21.23 696,136 -0.14(-0.65%)
Dec 26, 2012 21.49 21.55 21.35 21.37 487,086 -0.14(-0.65%)
Dec 24, 2012 21.44 21.52 21.35 21.51 384,417 +0.07(+0.31%)
Dec 21, 2012 21.49 21.65 21.37 21.44 2,110,888 -0.29(-1.34%)
Dec 20, 2012 21.80 21.86 21.52 21.74 791,426 +0.01(+0.03%)
Dec 19, 2012 21.79 21.92 21.66 21.73 452,062 -0.09(-0.42%)
Dec 18, 2012 21.57 21.83 21.50 21.82 790,457 +0.29(+1.35%)
Dec 17, 2012 21.60 21.69 21.38 21.53 792,366 +0.25(+1.20%)
Dec 14, 2012 21.29 21.41 21.24 21.27 421,704 -0.12(-0.54%)
Dec 13, 2012 21.57 21.70 21.23 21.39 770,883 -0.21(-0.95%)
Dec 12, 2012 21.58 21.81 21.46 21.60 649,379 +0.12(+0.54%)
Dec 11, 2012 21.61 21.81 21.44 21.48 756,312 -0.07(-0.31%)
Dec 10, 2012 21.38 21.87 21.28 21.55 874,611 +0.21(+0.97%)
Dec 07, 2012 21.41 21.43 21.23 21.34 393,842 +0.03(+0.14%)
Dec 06, 2012 21.35 21.47 21.21 21.31 600,905 -0.08(-0.37%)
Dec 05, 2012 21.40 21.55 21.35 21.39 489,414 +0.01(+0.03%)
Dec 04, 2012 21.88 21.88 21.26 21.38 638,600 -0.30(-1.37%)
Nov 30, 2012 21.64 21.71 21.43 21.68 1,015,098 +0.08(+0.36%)
Nov 29, 2012 21.50 21.67 21.45 21.60 710,207 +0.17(+0.79%)
Nov 28, 2012 21.90 22.07 21.18 21.43 1,376,266 +0.15(+0.70%)
Nov 27, 2012 21.65 21.65 21.26 21.28 1,200,830 -0.25(-1.15%)
Nov 26, 2012 21.51 21.66 21.34 21.53 1,120,250 -0.08(-0.36%)
Nov 23, 2012 21.07 21.61 21.01 21.61 408,600 +0.55(+2.59%)
Nov 21, 2012 21.17 21.49 20.96 21.06 1,257,436 -0.30(-1.42%)
Nov 20, 2012 21.34 21.57 21.26 21.37 1,010,936 +0.06(+0.28%)
Nov 19, 2012 21.15 21.30 21.12 21.30 673,602 +0.32(+1.52%)
Nov 16, 2012 20.62 21.03 20.56 20.99 1,112,074 +0.42(+2.04%)
Nov 15, 2012 20.56 20.78 20.52 20.57 1,043,511 +0.01(+0.03%)
Nov 14, 2012 20.82 20.97 20.52 20.56 1,017,182 -0.32(-1.53%)
Nov 13, 2012 20.94 21.21 20.85 20.88 617,437 -0.09(-0.42%)
Nov 12, 2012 21.05 21.15 20.95 20.97 655,619 -0.01(-0.05%)
Nov 09, 2012 20.95 21.19 20.92 20.98 735,970 +0.03(+0.16%)
Nov 08, 2012 21.03 21.19 20.92 20.95 1,019,733 +0.03(+0.16%)
Nov 07, 2012 21.29 21.43 20.90 20.91 1,052,240 -0.57(-2.67%)
Nov 06, 2012 21.36 21.56 21.18 21.49 986,946 +0.21(+1.01%)
Nov 05, 2012 21.23 21.51 21.02 21.27 1,037,368 +0.12(+0.55%)
Nov 02, 2012 21.33 21.51 20.90 21.16 1,166,124 -0.08(-0.36%)
Nov 01, 2012 21.11 21.39 21.00 21.23 835,219 +0.24(+1.16%)
Oct 31, 2012 21.00 21.00 20.78 20.99 511,691 -0.01(-0.05%)
Oct 26, 2012 21.05 21.00 21.00 21.00 728,735 -0.05(-0.24%)
Oct 25, 2012 20.98 21.08 20.88 21.05 555,818 +0.17(+0.79%)
Oct 24, 2012 21.03 21.03 20.84 20.89 473,584 +0.02(+0.08%)
Oct 23, 2012 20.69 20.99 20.59 20.87 1,608,581 +0.10(+0.48%)
Oct 19, 2012 20.91 21.00 20.77 20.77 2,862,990 -0.04(-0.19%)
Oct 18, 2012 20.74 20.92 20.59 20.81 1,056,130 +0.13(+0.61%)
Oct 17, 2012 20.67 20.84 20.56 20.68 1,617,527 -0.07(-0.32%)
Oct 16, 2012 21.26 21.26 20.54 20.75 2,601,222 -0.72(-3.36%)
Oct 15, 2012 21.60 21.76 21.42 21.47 1,910,650 -0.10(-0.46%)
Oct 12, 2012 22.15 22.18 21.50 21.57 1,117,402 -0.67(-3.00%)
Oct 11, 2012 22.27 22.32 22.12 22.24 435,509 +0.12(+0.55%)
Oct 10, 2012 22.11 22.21 22.02 22.12 374,728 +0.07(+0.33%)
Oct 09, 2012 22.25 22.25 21.95 22.04 699,178 -0.01(-0.02%)
Oct 08, 2012 22.12 22.12 21.93 22.05 506,895 -0.10(-0.47%)
Oct 05, 2012 22.19 22.31 22.03 22.15 432,885 +0.01(+0.05%)
Oct 04, 2012 22.10 22.20 21.98 22.14 830,512 +0.13(+0.60%)
Oct 03, 2012 22.09 22.19 21.93 22.01 409,900 -0.02(-0.07%)
Oct 02, 2012 22.09 22.25 21.91 22.03 510,097 -0.07(-0.30%)
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.