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 (%)
May 28, 2010 20.88 21.08 20.49 20.71 542,465 -0.17(-0.83%)
May 27, 2010 20.71 21.06 20.56 20.88 727,568 +0.43(+2.13%)
May 26, 2010 20.59 20.81 20.39 20.44 711,564 -0.04(-0.22%)
May 25, 2010 20.07 20.54 20.05 20.49 654,845 +0.04(+0.19%)
May 24, 2010 20.74 20.88 20.42 20.45 546,824 -0.28(-1.37%)
May 21, 2010 20.33 20.76 20.12 20.73 1,376,018 +0.39(+1.92%)
May 20, 2010 20.57 21.10 20.34 20.34 929,733 -0.89(-4.20%)
May 19, 2010 21.42 21.75 21.13 21.24 447,633 -0.18(-0.86%)
May 18, 2010 22.38 22.38 21.37 21.42 600,310 -0.72(-3.27%)
May 17, 2010 21.82 22.21 21.52 22.14 949,446 +0.35(+1.61%)
May 14, 2010 22.18 22.28 21.70 21.79 1,089,856 -0.51(-2.27%)
May 13, 2010 22.48 22.62 22.29 22.30 416,213 -0.32(-1.40%)
May 12, 2010 22.78 22.78 22.39 22.62 522,652 +0.02(+0.10%)
May 11, 2010 22.52 22.78 22.08 22.59 520,453 +0.23(+1.02%)
May 10, 2010 22.00 22.77 21.85 22.37 859,049 +0.72(+3.35%)
May 07, 2010 21.92 22.28 21.54 21.64 866,680 -0.18(-0.82%)
May 06, 2010 22.49 22.72 21.17 21.82 901,860 -0.81(-3.59%)
May 05, 2010 22.64 22.78 22.42 22.63 509,892 +0.01(+0.02%)
May 04, 2010 22.87 22.88 22.56 22.63 540,672 -0.47(-2.03%)
May 03, 2010 23.19 23.36 22.90 23.10 485,408 +0.03(+0.11%)
Apr 30, 2010 23.51 23.66 23.06 23.07 783,303 -0.31(-1.35%)
Apr 29, 2010 23.23 23.60 23.03 23.39 451,957 +0.32(+1.40%)
Apr 28, 2010 23.20 23.43 22.95 23.06 428,883 +0.03(+0.15%)
Apr 27, 2010 23.26 23.58 22.97 23.03 809,949 -0.16(-0.67%)
Apr 26, 2010 23.87 23.95 23.18 23.18 768,788 -0.71(-2.96%)
Apr 23, 2010 24.03 24.08 23.74 23.89 462,843 -0.07(-0.28%)
Apr 22, 2010 23.66 24.01 23.47 23.96 623,984 +0.26(+1.08%)
Apr 21, 2010 23.30 23.71 23.20 23.70 850,767 +0.41(+1.75%)
Apr 20, 2010 22.93 23.30 22.77 23.30 568,685 +0.45(+1.95%)
Apr 19, 2010 22.61 23.02 22.51 22.85 904,343 +0.22(+0.98%)
Apr 16, 2010 23.09 23.23 22.06 22.63 1,052,307 -0.33(-1.43%)
Apr 15, 2010 23.29 23.59 22.87 22.96 712,607 -0.30(-1.27%)
Apr 14, 2010 22.76 23.26 22.76 23.25 807,498 +0.52(+2.30%)
Apr 13, 2010 22.95 22.95 22.48 22.73 1,012,173 -0.69(-2.95%)
Apr 12, 2010 23.36 23.43 23.04 23.42 544,890 +0.06(+0.26%)
Apr 09, 2010 23.25 23.36 23.14 23.36 474,298 +0.18(+0.77%)
Apr 08, 2010 22.90 23.27 22.84 23.18 449,552 +0.13(+0.58%)
Apr 07, 2010 23.27 23.31 22.87 23.05 436,988 -0.17(-0.72%)
Apr 06, 2010 22.77 23.26 22.70 23.21 442,310 +0.27(+1.17%)
Apr 05, 2010 22.90 22.95 22.72 22.95 353,603 +0.03(+0.12%)
Apr 01, 2010 23.08 22.92 22.92 22.92 328,870 +0.00(+0.00%)
Mar 31, 2010 22.77 23.18 22.77 22.92 573,471 +0.12(+0.54%)
Mar 30, 2010 22.81 22.98 22.66 22.79 398,936 +0.07(+0.32%)
Mar 29, 2010 22.82 22.91 22.44 22.72 351,022 +0.04(+0.17%)
Mar 26, 2010 22.98 23.08 22.54 22.68 495,680 -0.18(-0.78%)
Mar 25, 2010 23.15 23.31 22.76 22.86 655,137 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.86 22.92 279,787 -0.33(-1.41%)
Mar 23, 2010 23.27 23.29 22.97 23.25 383,954 +0.07(+0.29%)
Mar 22, 2010 22.78 23.20 22.73 23.18 521,467 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.68 22.89 1,248,606 -0.19(-0.82%)
Mar 18, 2010 23.09 23.12 22.88 23.08 289,335 +0.04(+0.17%)
Mar 17, 2010 22.83 23.11 22.66 23.04 597,097 +0.33(+1.47%)
Mar 16, 2010 22.38 22.73 22.30 22.71 842,171 +0.43(+1.93%)
Mar 15, 2010 22.30 22.38 22.05 22.28 722,802 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.23 1,640,752 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.30 22.38 525,677 -0.12(-0.52%)
Mar 10, 2010 22.38 22.58 22.35 22.49 671,416 +0.10(+0.45%)
Mar 09, 2010 22.43 22.57 22.35 22.39 441,332 -0.17(-0.74%)
Mar 08, 2010 23.06 23.06 22.43 22.56 513,470 -0.13(-0.57%)
Mar 05, 2010 22.35 22.70 22.29 22.69 502,640 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.35 412,617 -0.03(-0.15%)
Mar 03, 2010 22.52 22.57 22.35 22.38 341,073 -0.03(-0.15%)
Mar 02, 2010 22.42 22.58 22.30 22.41 336,773 +0.04(+0.17%)
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.