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 (%)
Sep 30, 2010 21.24 21.68 21.11 21.12 978,322 -0.03(-0.13%)
Sep 29, 2010 20.96 21.37 20.89 21.14 869,191 +0.06(+0.29%)
Sep 28, 2010 21.16 21.17 20.86 21.08 651,640 +0.04(+0.19%)
Sep 27, 2010 21.47 21.51 21.02 21.04 507,940 -0.37(-1.73%)
Sep 24, 2010 21.17 21.41 21.03 21.41 505,639 +0.51(+2.45%)
Sep 23, 2010 21.07 21.33 20.88 20.90 847,534 -0.25(-1.17%)
Sep 22, 2010 21.32 21.43 21.14 21.15 722,468 -0.18(-0.84%)
Sep 21, 2010 21.58 21.73 21.30 21.33 567,643 -0.28(-1.27%)
Sep 20, 2010 21.11 21.66 21.11 21.61 593,312 +0.45(+2.12%)
Sep 17, 2010 21.34 21.41 21.06 21.16 1,001,444 -0.12(-0.55%)
Sep 15, 2010 21.05 21.40 20.97 21.27 501,368 +0.13(+0.61%)
Sep 14, 2010 21.38 21.46 20.91 21.14 500,247 -0.24(-1.10%)
Sep 13, 2010 21.23 21.44 21.09 21.38 395,580 +0.30(+1.44%)
Sep 10, 2010 21.02 21.21 20.96 21.08 411,804 +0.04(+0.21%)
Sep 09, 2010 21.06 21.21 20.86 21.03 499,031 +0.23(+1.11%)
Sep 08, 2010 20.58 20.89 20.58 20.80 849,604 +0.30(+1.45%)
Sep 07, 2010 20.92 20.92 20.49 20.50 586,047 -0.52(-2.49%)
Sep 03, 2010 20.95 21.05 20.83 21.03 437,482 +0.31(+1.51%)
Sep 02, 2010 20.56 20.78 20.43 20.71 813,935 +0.22(+1.06%)
Sep 01, 2010 20.17 20.50 20.09 20.50 765,486 +0.51(+2.55%)
Aug 31, 2010 19.89 20.16 19.86 19.99 712,787 -0.01(-0.06%)
Aug 30, 2010 20.36 20.44 19.98 20.00 602,451 -0.45(-2.22%)
Aug 27, 2010 20.32 20.52 20.07 20.45 503,150 +0.31(+1.56%)
Aug 26, 2010 20.41 20.52 20.11 20.14 499,458 -0.23(-1.13%)
Aug 25, 2010 20.23 20.43 20.14 20.37 451,873 +0.01(+0.03%)
Aug 24, 2010 20.42 20.52 20.22 20.36 453,471 -0.22(-1.09%)
Aug 23, 2010 20.83 20.96 20.57 20.59 281,861 -0.11(-0.51%)
Aug 20, 2010 20.70 20.84 20.42 20.69 461,035 -0.12(-0.56%)
Aug 19, 2010 20.93 21.02 20.74 20.81 547,687 -0.26(-1.25%)
Aug 18, 2010 21.08 21.21 20.92 21.07 488,566 +0.03(+0.13%)
Aug 17, 2010 21.05 21.19 20.84 21.04 510,385 +0.10(+0.48%)
Aug 16, 2010 20.79 21.09 20.72 20.94 589,728 +0.04(+0.19%)
Aug 13, 2010 20.95 21.07 20.87 20.90 613,296 -0.11(-0.53%)
Aug 12, 2010 20.99 21.14 20.77 21.02 434,289 -0.18(-0.84%)
Aug 11, 2010 21.56 21.58 21.19 21.19 504,305 -0.63(-2.90%)
Aug 10, 2010 21.89 22.03 21.64 21.83 350,462 -0.29(-1.32%)
Aug 09, 2010 21.93 22.12 21.79 22.12 303,726 +0.21(+0.97%)
Aug 06, 2010 22.03 22.09 21.68 21.91 410,107 -0.27(-1.24%)
Aug 05, 2010 22.24 22.28 22.02 22.18 701,200 -0.11(-0.50%)
Aug 04, 2010 22.33 22.38 22.17 22.29 509,257 +0.08(+0.35%)
Aug 03, 2010 22.21 22.57 22.12 22.21 856,915 -0.12(-0.53%)
Aug 02, 2010 22.22 22.35 22.03 22.33 604,750 +0.43(+1.97%)
Jul 30, 2010 21.70 22.06 21.59 21.90 510,142 +0.00(+0.00%)
Jul 29, 2010 22.01 22.15 21.78 21.90 445,046 +0.06(+0.26%)
Jul 28, 2010 21.93 22.20 21.78 21.84 435,997 -0.18(-0.84%)
Jul 27, 2010 21.94 22.20 21.89 22.03 689,166 +0.11(+0.48%)
Jul 26, 2010 21.31 21.93 21.16 21.92 642,292 +0.53(+2.48%)
Jul 23, 2010 21.19 21.46 21.10 21.39 403,627 +0.11(+0.53%)
Jul 22, 2010 20.86 21.39 20.86 21.28 507,449 +0.65(+3.17%)
Jul 21, 2010 21.23 21.26 20.61 20.62 619,145 -0.50(-2.38%)
Jul 20, 2010 20.70 21.16 20.47 21.13 685,914 +0.17(+0.83%)
Jul 19, 2010 20.99 21.04 20.76 20.95 663,131 +0.11(+0.51%)
Jul 16, 2010 21.36 21.37 20.80 20.85 741,763 -0.57(-2.66%)
Jul 15, 2010 21.26 21.54 20.77 21.42 1,260,442 +0.34(+1.62%)
Jul 14, 2010 21.47 21.47 20.98 21.08 807,490 -0.40(-1.88%)
Jul 13, 2010 21.01 21.53 20.96 21.48 718,811 +0.62(+2.95%)
Jul 12, 2010 20.93 21.08 20.74 20.86 519,661 -0.17(-0.80%)
Jul 09, 2010 20.82 21.05 20.71 21.03 355,852 +0.24(+1.16%)
Jul 08, 2010 21.00 21.13 20.53 20.79 568,587 -0.08(-0.40%)
Jul 07, 2010 19.96 20.90 19.96 20.88 678,611 +0.91(+4.57%)
Jul 06, 2010 19.95 20.24 19.77 19.96 677,812 +0.17(+0.88%)
Jul 02, 2010 20.05 20.12 19.63 19.79 474,588 -0.12(-0.59%)
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.