Skip to main content

Commerce Bancshares (NQ: CBSH )

62.70 +0.43 (+0.69%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.77 23.18 22.77 22.91 573,606 +0.12(+0.54%)
Mar 30, 2010 22.80 22.98 22.66 22.79 399,030 +0.07(+0.32%)
Mar 29, 2010 22.81 22.90 22.44 22.72 351,105 +0.04(+0.17%)
Mar 26, 2010 22.97 23.07 22.54 22.68 495,797 -0.18(-0.78%)
Mar 25, 2010 23.14 23.31 22.76 22.86 655,292 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.85 22.92 279,853 -0.33(-1.41%)
Mar 23, 2010 23.26 23.29 22.97 23.25 384,044 +0.07(+0.29%)
Mar 22, 2010 22.77 23.20 22.72 23.18 521,590 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.67 22.88 1,248,901 -0.19(-0.82%)
Mar 18, 2010 23.08 23.11 22.88 23.07 289,404 +0.04(+0.17%)
Mar 17, 2010 22.82 23.11 22.65 23.03 597,237 +0.33(+1.47%)
Mar 16, 2010 22.37 22.73 22.30 22.70 842,370 +0.43(+1.93%)
Mar 15, 2010 22.30 22.37 22.04 22.27 722,972 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.22 1,641,138 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.29 22.37 525,801 -0.12(-0.52%)
Mar 10, 2010 22.37 22.57 22.34 22.49 671,574 +0.10(+0.45%)
Mar 09, 2010 22.42 22.56 22.34 22.39 441,436 -0.17(-0.74%)
Mar 08, 2010 23.05 23.05 22.43 22.56 513,591 -0.13(-0.57%)
Mar 05, 2010 22.34 22.69 22.28 22.68 502,759 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.34 412,714 -0.03(-0.15%)
Mar 03, 2010 22.51 22.57 22.34 22.37 341,154 -0.03(-0.15%)
Mar 02, 2010 22.41 22.58 22.30 22.41 336,853 +0.04(+0.17%)
Mar 01, 2010 22.48 22.48 22.24 22.37 393,265 -0.11(-0.47%)
Feb 26, 2010 22.66 22.66 22.41 22.47 493,587 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,956 -0.13(-0.56%)
Feb 24, 2010 22.52 22.75 22.28 22.75 352,090 +0.34(+1.51%)
Feb 23, 2010 22.39 22.61 22.29 22.41 469,362 -0.09(-0.42%)
Feb 22, 2010 22.32 22.58 22.23 22.50 522,452 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,160 +0.10(+0.45%)
Feb 18, 2010 22.12 22.19 22.02 22.10 320,586 +0.04(+0.18%)
Feb 17, 2010 22.00 22.20 21.84 22.06 561,312 +0.08(+0.38%)
Feb 16, 2010 21.66 21.97 21.56 21.97 406,751 +0.29(+1.36%)
Feb 12, 2010 21.39 21.68 21.68 21.68 550,147 +0.07(+0.31%)
Feb 11, 2010 21.50 21.61 21.30 21.61 336,757 +0.13(+0.59%)
Feb 10, 2010 21.52 21.77 21.30 21.49 796,831 +0.34(+1.60%)
Feb 09, 2010 21.23 21.25 20.98 21.15 426,163 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,663 -0.36(-1.68%)
Feb 05, 2010 21.05 21.40 20.83 21.32 626,161 +0.28(+1.34%)
Feb 04, 2010 21.37 21.43 20.97 21.04 865,899 -0.48(-2.24%)
Feb 03, 2010 21.72 21.76 21.39 21.52 505,821 -0.25(-1.15%)
Feb 02, 2010 21.91 22.02 21.58 21.77 799,663 -0.26(-1.18%)
Feb 01, 2010 22.05 22.24 21.92 22.04 590,396 +0.08(+0.35%)
Jan 29, 2010 22.50 22.58 21.95 21.96 741,025 -0.49(-2.20%)
Jan 28, 2010 22.83 22.83 22.25 22.45 349,873 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.23 22.73 413,024 +0.43(+1.92%)
Jan 26, 2010 22.63 22.81 22.31 22.31 370,606 -0.29(-1.28%)
Jan 25, 2010 22.78 22.90 22.32 22.60 474,884 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.44 22.53 883,642 -0.43(-1.88%)
Jan 21, 2010 22.71 23.22 22.48 22.96 785,691 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.30 22.63 490,503 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.42 22.59 795,640 +0.00(+0.00%)
Jan 15, 2010 22.70 22.59 22.59 22.59 1,459,367 -0.07(-0.32%)
Jan 14, 2010 21.96 22.88 21.67 22.66 1,062,396 +0.70(+3.18%)
Jan 13, 2010 21.97 22.13 21.75 21.96 543,688 -0.01(-0.03%)
Jan 12, 2010 21.95 22.21 21.81 21.97 736,975 -0.07(-0.33%)
Jan 11, 2010 22.05 22.21 21.79 22.04 704,456 +0.14(+0.63%)
Jan 08, 2010 22.08 22.20 21.82 21.90 556,137 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,265 +0.51(+2.35%)
Jan 06, 2010 21.72 21.87 21.54 21.67 482,238 -0.08(-0.38%)
Jan 05, 2010 21.77 21.83 21.51 21.75 549,966 -0.04(-0.18%)
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.