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 (%)
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%)
Oct 03, 2011 18.67 19.08 18.10 18.12 895,482 -0.57(-3.05%)
Sep 30, 2011 18.96 19.29 18.68 18.69 954,068 -0.54(-2.82%)
Sep 29, 2011 19.04 19.31 18.66 19.24 1,248,948 +0.61(+3.26%)
Sep 28, 2011 19.21 19.39 18.60 18.63 739,410 -0.48(-2.53%)
Sep 27, 2011 19.41 19.59 18.96 19.11 804,617 -0.05(-0.28%)
Sep 26, 2011 18.69 19.19 18.44 19.17 802,361 +0.68(+3.70%)
Sep 23, 2011 18.33 18.55 18.13 18.48 1,088,652 +0.13(+0.73%)
Sep 22, 2011 17.97 18.50 17.88 18.35 1,546,701 -0.08(-0.44%)
Sep 21, 2011 19.60 19.68 18.43 18.43 1,205,134 -1.18(-6.03%)
Sep 20, 2011 19.76 20.04 19.60 19.61 955,555 -0.05(-0.25%)
Sep 19, 2011 19.79 19.91 19.50 19.66 754,156 -0.44(-2.17%)
Sep 16, 2011 20.37 20.50 19.88 20.10 1,685,814 -0.30(-1.45%)
Sep 15, 2011 20.39 20.46 20.00 20.39 1,049,431 +0.16(+0.80%)
Sep 14, 2011 20.06 20.44 19.82 20.23 706,968 +0.34(+1.70%)
Sep 13, 2011 19.80 20.11 19.65 19.89 699,568 +0.19(+0.96%)
Sep 12, 2011 19.12 19.75 19.10 19.71 1,192,610 +0.37(+1.89%)
Sep 09, 2011 19.82 20.13 19.29 19.34 1,133,858 -0.66(-3.28%)
Sep 08, 2011 20.23 20.43 19.92 20.00 1,171,282 -0.45(-2.18%)
Sep 07, 2011 19.81 20.46 19.75 20.44 1,380,822 +0.84(+4.31%)
Sep 06, 2011 19.28 19.67 19.25 19.60 1,566,279 -0.26(-1.32%)
Sep 02, 2011 20.10 20.38 19.83 19.86 1,018,060 -0.63(-3.05%)
Sep 01, 2011 21.22 21.22 20.48 20.49 1,129,548 -0.67(-3.16%)
Aug 31, 2011 21.22 21.33 20.91 21.15 1,105,542 +0.07(+0.35%)
Aug 30, 2011 20.98 21.31 20.90 21.08 983,950 -0.03(-0.13%)
Aug 29, 2011 20.61 21.13 20.58 21.11 482,044 +0.68(+3.35%)
Aug 26, 2011 19.95 20.51 19.64 20.42 517,392 +0.35(+1.76%)
Aug 25, 2011 20.71 21.26 19.75 20.07 796,547 -0.36(-1.78%)
Aug 24, 2011 19.90 20.46 19.80 20.43 874,458 +0.51(+2.55%)
Aug 23, 2011 19.16 19.92 18.88 19.92 884,863 +0.85(+4.46%)
Aug 22, 2011 19.40 19.53 18.97 19.07 947,783 +0.13(+0.71%)
Aug 19, 2011 19.06 19.60 18.91 18.94 1,143,259 -0.37(-1.91%)
Aug 18, 2011 19.67 19.67 19.19 19.31 1,266,890 -0.85(-4.22%)
Aug 17, 2011 20.19 20.42 20.03 20.16 692,960 +0.17(+0.86%)
Aug 16, 2011 19.98 20.08 19.66 19.99 1,102,538 -0.25(-1.24%)
Aug 15, 2011 19.80 20.25 19.80 20.24 874,618 +0.61(+3.13%)
Aug 12, 2011 20.14 20.27 19.52 19.63 879,394 -0.36(-1.82%)
Aug 11, 2011 19.29 20.19 19.18 19.99 1,625,456 +0.87(+4.53%)
Aug 10, 2011 19.69 19.93 19.10 19.12 1,765,188 -1.04(-5.17%)
Aug 09, 2011 19.75 20.18 18.90 20.17 2,401,672 +0.99(+5.19%)
Aug 08, 2011 20.08 20.31 19.17 19.17 2,547,736 -1.32(-6.42%)
Aug 05, 2011 21.13 21.14 20.42 20.49 1,368,221 -0.41(-1.97%)
Aug 04, 2011 21.38 21.62 20.89 20.90 2,036,367 -0.70(-3.24%)
Aug 03, 2011 21.58 21.64 21.07 21.60 1,007,338 +0.09(+0.42%)
Aug 02, 2011 21.82 21.99 21.49 21.51 907,774 -0.42(-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.