Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.31 22.64 22.13 22.14 883,334 -0.47(-2.09%)
Oct 28, 2011 22.72 22.87 22.44 22.62 806,835 -0.22(-0.97%)
Oct 27, 2011 22.54 22.95 22.36 22.84 1,566,081 +0.72(+3.28%)
Oct 26, 2011 21.99 22.25 21.66 22.11 865,529 +0.46(+2.13%)
Oct 25, 2011 22.18 22.22 21.61 21.65 787,645 -0.60(-2.69%)
Oct 24, 2011 21.91 22.30 21.73 22.25 986,299 +0.31(+1.40%)
Oct 21, 2011 21.54 22.01 21.28 21.94 2,742,683 +0.66(+3.11%)
Oct 20, 2011 21.33 21.49 20.86 21.28 915,019 +0.07(+0.32%)
Oct 19, 2011 21.43 21.71 21.12 21.21 1,159,660 -0.21(-0.96%)
Oct 18, 2011 20.38 21.58 20.38 21.42 1,041,202 +1.14(+5.63%)
Oct 17, 2011 20.72 20.78 20.21 20.28 1,051,144 -0.47(-2.28%)
Oct 14, 2011 20.67 20.96 20.15 20.75 1,677,819 -0.42(-1.97%)
Oct 13, 2011 21.69 21.69 20.12 21.17 2,272,864 -0.84(-3.81%)
Oct 12, 2011 21.56 22.26 21.47 22.01 1,329,121 +0.63(+2.94%)
Oct 11, 2011 21.00 21.45 20.85 21.38 882,933 +0.19(+0.89%)
Oct 10, 2011 20.53 21.23 20.42 21.19 621,560 +1.06(+5.24%)
Oct 07, 2011 21.18 21.20 20.10 20.13 959,372 -0.91(-4.34%)
Oct 06, 2011 20.98 21.06 20.42 21.05 894,898 +0.42(+2.05%)
Oct 05, 2011 20.25 20.73 20.00 20.62 678,769 +0.20(+0.98%)
Oct 04, 2011 19.04 20.48 18.87 20.42 1,569,304 +1.20(+6.23%)
Oct 03, 2011 19.81 20.24 19.20 19.23 844,164 -0.60(-3.05%)
Sep 30, 2011 20.12 20.46 19.82 19.83 899,392 -0.58(-2.82%)
Sep 29, 2011 20.20 20.48 19.80 20.41 1,177,374 +0.64(+3.26%)
Sep 28, 2011 20.38 20.57 19.73 19.76 697,036 -0.51(-2.53%)
Sep 27, 2011 20.59 20.78 20.12 20.28 758,507 -0.06(-0.28%)
Sep 26, 2011 19.83 20.36 19.56 20.33 756,379 +0.72(+3.70%)
Sep 23, 2011 19.45 19.68 19.24 19.61 1,026,264 +0.14(+0.73%)
Sep 22, 2011 19.06 19.63 18.96 19.47 1,458,063 -0.09(-0.44%)
Sep 21, 2011 20.79 20.88 19.55 19.55 1,136,071 -1.26(-6.03%)
Sep 20, 2011 20.96 21.26 20.79 20.81 900,794 -0.05(-0.25%)
Sep 19, 2011 21.00 21.12 20.69 20.86 710,937 -0.46(-2.17%)
Sep 16, 2011 21.61 21.74 21.09 21.32 1,589,204 -0.31(-1.45%)
Sep 15, 2011 21.63 21.71 21.22 21.63 989,290 +0.17(+0.80%)
Sep 14, 2011 21.27 21.69 21.03 21.46 666,453 +0.36(+1.70%)
Sep 13, 2011 21.00 21.33 20.84 21.10 659,478 +0.20(+0.96%)
Sep 12, 2011 20.28 20.96 20.26 20.90 1,124,264 +0.39(+1.89%)
Sep 09, 2011 21.03 21.35 20.46 20.52 1,068,879 -0.70(-3.28%)
Sep 08, 2011 21.46 21.67 21.13 21.21 1,104,158 -0.47(-2.18%)
Sep 07, 2011 21.01 21.71 20.96 21.69 1,301,690 +0.85(+4.10%)
Sep 06, 2011 20.50 20.91 20.46 20.83 1,473,513 -0.28(-1.32%)
Sep 02, 2011 21.37 21.67 21.08 21.11 957,763 -0.66(-3.05%)
Sep 01, 2011 22.56 22.56 21.77 21.78 1,062,649 -0.71(-3.16%)
Aug 31, 2011 22.55 22.67 22.23 22.49 1,040,064 +0.08(+0.36%)
Aug 30, 2011 22.30 22.65 22.22 22.41 925,674 -0.03(-0.13%)
Aug 29, 2011 21.91 22.46 21.88 22.43 453,494 +0.73(+3.35%)
Aug 26, 2011 21.21 21.80 20.88 21.71 486,748 +0.38(+1.76%)
Aug 25, 2011 22.01 22.59 21.00 21.33 749,370 -0.39(-1.78%)
Aug 24, 2011 21.16 21.75 21.04 21.72 822,666 +0.54(+2.55%)
Aug 23, 2011 20.37 21.18 20.07 21.18 832,456 +0.90(+4.46%)
Aug 22, 2011 20.62 20.76 20.16 20.28 891,649 +0.14(+0.71%)
Aug 19, 2011 20.26 20.83 20.10 20.13 1,075,548 -0.39(-1.91%)
Aug 18, 2011 20.91 20.91 20.40 20.53 1,191,856 -0.90(-4.22%)
Aug 17, 2011 21.46 21.71 21.29 21.43 651,918 +0.18(+0.86%)
Aug 16, 2011 21.24 21.34 20.89 21.25 1,037,238 -0.27(-1.24%)
Aug 15, 2011 21.05 21.52 21.05 21.51 822,817 +0.65(+3.13%)
Aug 12, 2011 21.41 21.54 20.75 20.86 827,310 -0.39(-1.82%)
Aug 11, 2011 20.50 21.46 20.38 21.25 1,529,185 +0.92(+4.53%)
Aug 10, 2011 20.93 21.18 20.30 20.33 1,660,641 -1.11(-5.17%)
Aug 09, 2011 21.00 21.45 20.09 21.43 2,259,429 +1.06(+5.19%)
Aug 08, 2011 21.34 21.59 20.37 20.38 2,396,842 -1.40(-6.42%)
Aug 05, 2011 22.46 22.47 21.71 21.78 1,287,186 -0.44(-1.97%)
Aug 04, 2011 22.72 22.98 22.20 22.21 1,915,759 -0.74(-3.24%)
Aug 03, 2011 22.93 23.00 22.40 22.96 947,676 +0.10(+0.42%)
Aug 02, 2011 23.20 23.38 22.84 22.86 854,009 -0.45(-1.93%)
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.