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 (%)
May 24, 2011 22.74 22.74 22.39 22.57 377,608 -0.05(-0.21%)
May 23, 2011 22.51 22.73 22.46 22.61 660,134 -0.11(-0.47%)
May 20, 2011 22.96 23.01 22.71 22.72 338,324 -0.28(-1.20%)
May 19, 2011 23.14 23.34 22.76 23.00 433,688 +0.00(+0.00%)
May 18, 2011 22.66 23.02 22.54 23.00 430,569 +0.32(+1.41%)
May 17, 2011 22.46 22.69 22.34 22.68 478,318 +0.23(+1.02%)
May 16, 2011 22.47 22.56 22.38 22.45 360,511 -0.02(-0.07%)
May 13, 2011 22.86 22.86 22.44 22.47 412,247 -0.45(-1.95%)
May 12, 2011 22.72 22.93 22.50 22.91 445,049 +0.14(+0.63%)
May 11, 2011 22.92 22.98 22.72 22.77 401,390 -0.09(-0.40%)
May 10, 2011 22.75 22.91 22.57 22.86 635,710 +0.22(+0.99%)
May 09, 2011 22.57 22.65 22.38 22.64 589,786 +0.11(+0.47%)
May 06, 2011 22.85 22.85 22.43 22.53 396,702 -0.01(-0.02%)
May 05, 2011 22.64 22.73 22.38 22.54 540,684 -0.19(-0.84%)
May 04, 2011 22.93 22.93 22.60 22.73 495,992 -0.12(-0.54%)
May 03, 2011 22.74 22.94 22.63 22.85 582,199 +0.11(+0.47%)
May 02, 2011 22.65 22.83 22.55 22.74 868,279 +0.12(+0.52%)
Apr 29, 2011 22.63 22.66 22.42 22.63 576,739 +0.05(+0.21%)
Apr 28, 2011 22.46 22.58 22.42 22.58 600,115 +0.09(+0.40%)
Apr 27, 2011 22.30 22.65 22.26 22.49 715,937 +0.16(+0.71%)
Apr 26, 2011 22.13 22.33 22.03 22.33 1,011,546 +0.22(+0.99%)
Apr 25, 2011 22.10 22.25 22.01 22.11 541,822 +0.01(+0.05%)
Apr 21, 2011 22.09 22.10 21.90 22.10 430,432 +0.06(+0.27%)
Apr 20, 2011 21.97 22.12 21.84 22.04 876,535 +0.28(+1.27%)
Apr 19, 2011 21.82 21.92 21.70 21.76 784,370 +0.02(+0.10%)
Apr 18, 2011 21.66 21.89 21.57 21.74 903,616 -0.13(-0.58%)
Apr 15, 2011 21.73 21.87 21.57 21.87 665,698 +0.24(+1.13%)
Apr 14, 2011 21.54 21.68 21.29 21.63 632,256 +0.10(+0.47%)
Apr 13, 2011 21.84 21.90 21.44 21.53 470,989 -0.17(-0.78%)
Apr 12, 2011 21.76 21.95 21.70 21.70 321,266 -0.23(-1.07%)
Apr 11, 2011 21.73 22.00 21.73 21.93 979,538 +0.17(+0.78%)
Apr 08, 2011 22.00 22.10 21.67 21.76 439,728 -0.26(-1.16%)
Apr 07, 2011 22.05 22.18 21.95 22.01 575,320 -0.07(-0.34%)
Apr 06, 2011 21.91 22.12 21.80 22.09 819,332 +0.30(+1.39%)
Apr 05, 2011 21.74 21.96 21.69 21.79 650,307 -0.02(-0.07%)
Apr 04, 2011 21.93 21.93 21.71 21.80 491,115 +0.00(+0.00%)
Apr 01, 2011 21.63 21.82 21.47 21.80 735,559 +0.30(+1.41%)
Mar 31, 2011 21.26 21.57 21.16 21.50 679,157 +0.15(+0.72%)
Mar 30, 2011 21.34 21.37 21.06 21.34 586,695 +0.35(+1.65%)
Mar 29, 2011 20.90 21.14 20.84 21.00 667,554 +0.12(+0.56%)
Mar 28, 2011 21.11 21.16 20.81 20.88 577,124 -0.12(-0.56%)
Mar 25, 2011 21.01 21.25 20.93 21.00 596,654 +0.01(+0.03%)
Mar 24, 2011 21.07 21.10 20.83 20.99 464,191 -0.02(-0.10%)
Mar 23, 2011 21.22 21.29 20.94 21.01 547,949 -0.21(-0.98%)
Mar 22, 2011 21.38 21.40 21.18 21.22 711,628 -0.11(-0.50%)
Mar 21, 2011 21.29 21.55 21.23 21.33 1,059,295 +0.17(+0.80%)
Mar 18, 2011 21.21 21.34 21.03 21.16 1,197,707 +0.22(+1.04%)
Mar 17, 2011 21.26 21.26 20.83 20.94 663,119 -0.04(-0.20%)
Mar 16, 2011 20.97 21.32 20.93 20.98 1,577,289 +0.06(+0.28%)
Mar 15, 2011 20.63 21.18 20.49 20.92 1,038,502 -0.23(-1.08%)
Mar 14, 2011 21.22 21.35 21.06 21.15 445,896 -0.17(-0.80%)
Mar 11, 2011 21.15 21.40 21.09 21.32 453,599 +0.12(+0.55%)
Mar 10, 2011 21.37 21.41 21.13 21.21 836,792 -0.53(-2.45%)
Mar 09, 2011 21.77 21.91 21.59 21.74 353,554 -0.04(-0.17%)
Mar 08, 2011 21.27 21.80 21.23 21.77 627,682 +0.57(+2.67%)
Mar 07, 2011 21.29 21.45 21.10 21.21 1,582,901 +0.03(+0.12%)
Mar 04, 2011 21.40 21.47 21.08 21.18 434,129 -0.29(-1.33%)
Mar 03, 2011 21.13 21.56 21.08 21.47 497,909 +0.50(+2.37%)
Mar 02, 2011 21.10 21.26 20.96 20.97 637,411 -0.08(-0.38%)
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.