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 (%)
Apr 30, 2012 23.31 23.39 23.01 23.07 508,492 -0.24(-1.04%)
Apr 27, 2012 23.31 23.38 23.10 23.31 613,750 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.25 795,693 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.07 23.17 574,029 +0.17(+0.73%)
Apr 24, 2012 22.75 23.10 22.75 23.00 514,643 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.63 22.77 768,412 -0.17(-0.73%)
Apr 20, 2012 23.05 23.23 22.93 22.93 651,051 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.67 22.82 800,287 -0.09(-0.40%)
Apr 18, 2012 23.14 23.19 22.84 22.92 724,202 -0.36(-1.56%)
Apr 17, 2012 23.14 23.44 23.11 23.28 894,982 +0.25(+1.07%)
Apr 16, 2012 23.00 23.17 22.86 23.03 866,745 +0.16(+0.68%)
Apr 13, 2012 23.16 23.20 22.86 22.88 1,083,116 -0.18(-0.77%)
Apr 12, 2012 22.65 23.25 22.46 23.05 1,074,370 +0.52(+2.30%)
Apr 11, 2012 22.62 22.65 22.42 22.54 722,913 +0.21(+0.93%)
Apr 10, 2012 22.62 22.62 22.22 22.33 1,082,379 -0.22(-0.99%)
Apr 09, 2012 22.56 22.72 22.46 22.55 616,981 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.91 498,474 -0.14(-0.62%)
Apr 04, 2012 23.21 23.39 22.91 23.05 734,891 -0.45(-1.93%)
Apr 03, 2012 23.47 23.53 23.25 23.51 624,826 +0.12(+0.49%)
Apr 02, 2012 23.32 23.60 23.12 23.39 689,201 +0.07(+0.32%)
Mar 30, 2012 23.50 23.50 23.19 23.32 493,977 -0.06(-0.27%)
Mar 29, 2012 23.44 23.46 23.00 23.38 466,936 -0.16(-0.66%)
Mar 28, 2012 23.25 23.54 23.14 23.54 461,240 +0.33(+1.44%)
Mar 27, 2012 23.35 23.40 23.18 23.20 326,143 -0.18(-0.76%)
Mar 26, 2012 23.18 23.42 23.06 23.38 469,808 +0.30(+1.32%)
Mar 23, 2012 23.15 23.16 22.82 23.08 459,829 +0.01(+0.05%)
Mar 22, 2012 23.24 23.24 22.86 23.07 304,229 -0.28(-1.18%)
Mar 21, 2012 23.48 23.65 23.22 23.34 448,279 -0.05(-0.20%)
Mar 20, 2012 23.38 23.65 23.22 23.39 605,889 -0.12(-0.51%)
Mar 19, 2012 23.34 23.76 23.15 23.51 953,202 +0.10(+0.42%)
Mar 16, 2012 23.47 23.60 23.21 23.41 1,634,852 +0.16(+0.69%)
Mar 15, 2012 22.86 23.30 22.75 23.25 735,692 +0.40(+1.76%)
Mar 14, 2012 23.20 23.28 22.82 22.85 750,835 -0.36(-1.54%)
Mar 13, 2012 22.68 23.22 22.66 23.20 758,773 +0.66(+2.94%)
Mar 12, 2012 22.58 22.77 22.44 22.54 639,607 -0.03(-0.13%)
Mar 09, 2012 22.17 22.68 22.06 22.57 673,359 +0.41(+1.84%)
Mar 08, 2012 22.09 22.19 21.91 22.16 723,676 +0.24(+1.08%)
Mar 07, 2012 21.77 21.96 21.62 21.93 1,443,244 +0.20(+0.92%)
Mar 06, 2012 22.03 22.09 21.62 21.73 581,140 -0.50(-2.24%)
Mar 05, 2012 22.02 22.32 21.85 22.23 432,522 +0.14(+0.65%)
Mar 02, 2012 22.20 22.37 22.07 22.08 512,580 -0.18(-0.82%)
Mar 01, 2012 22.23 22.39 22.14 22.27 681,595 +0.14(+0.62%)
Feb 29, 2012 22.42 22.55 22.04 22.13 869,810 -0.23(-1.03%)
Feb 28, 2012 22.72 22.72 22.27 22.36 760,740 -0.31(-1.37%)
Feb 27, 2012 22.24 22.74 22.07 22.67 636,439 +0.26(+1.18%)
Feb 24, 2012 22.61 22.61 22.34 22.40 465,037 -0.15(-0.69%)
Feb 23, 2012 22.23 22.61 22.05 22.56 683,273 +0.38(+1.73%)
Feb 22, 2012 22.60 22.60 22.13 22.17 567,553 -0.44(-1.93%)
Feb 21, 2012 22.78 22.78 22.43 22.61 480,695 -0.09(-0.40%)
Feb 17, 2012 22.79 22.81 22.55 22.70 576,288 +0.06(+0.28%)
Feb 16, 2012 22.12 22.67 21.97 22.64 757,791 +0.55(+2.49%)
Feb 15, 2012 22.08 22.31 21.94 22.09 558,238 +0.15(+0.68%)
Feb 14, 2012 22.11 22.20 21.82 21.94 539,502 -0.19(-0.88%)
Feb 13, 2012 22.11 22.15 21.87 22.13 609,829 +0.26(+1.21%)
Feb 10, 2012 22.19 22.19 21.70 21.87 1,254,383 -0.48(-2.13%)
Feb 09, 2012 22.31 22.39 22.04 22.35 625,598 +0.09(+0.41%)
Feb 08, 2012 22.35 22.39 22.11 22.25 625,340 -0.05(-0.23%)
Feb 07, 2012 22.43 22.48 22.21 22.31 1,063,484 -0.13(-0.56%)
Feb 06, 2012 22.77 22.77 22.35 22.43 787,704 -0.40(-1.77%)
Feb 03, 2012 22.72 22.93 22.69 22.84 868,927 +0.34(+1.52%)
Feb 02, 2012 22.72 22.72 22.41 22.50 871,956 -0.13(-0.58%)
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.