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 (%)
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%)
Jul 01, 2010 20.24 20.35 19.68 19.91 684,564 -0.22(-1.11%)
Jun 30, 2010 20.27 20.48 20.10 20.13 890,109 -0.17(-0.85%)
Jun 29, 2010 20.25 20.56 20.18 20.31 894,928 -0.10(-0.49%)
Jun 25, 2010 20.42 20.74 20.31 20.41 2,278,642 -0.01(-0.05%)
Jun 24, 2010 20.50 20.79 20.35 20.42 516,359 -0.13(-0.63%)
Jun 23, 2010 20.63 20.78 20.46 20.55 347,704 -0.04(-0.19%)
Jun 22, 2010 20.75 21.08 20.57 20.59 413,725 -0.12(-0.57%)
Jun 21, 2010 21.15 21.15 20.67 20.70 472,208 -0.27(-1.28%)
Jun 18, 2010 21.00 21.16 20.76 20.97 660,464 -0.02(-0.11%)
Jun 17, 2010 21.03 21.17 20.79 20.99 461,396 +0.10(+0.48%)
Jun 16, 2010 20.85 21.05 20.70 20.89 392,123 -0.13(-0.61%)
Jun 15, 2010 20.80 21.04 20.57 21.02 600,072 +0.22(+1.08%)
Jun 14, 2010 20.84 21.14 20.65 20.80 638,086 +0.15(+0.70%)
Jun 11, 2010 20.48 20.67 20.35 20.65 571,580 -0.03(-0.14%)
Jun 10, 2010 20.27 20.69 20.26 20.68 652,888 +0.71(+3.56%)
Jun 09, 2010 20.15 20.25 19.87 19.97 800,697 -0.25(-1.25%)
Jun 08, 2010 20.04 20.22 19.84 20.22 635,014 +0.27(+1.37%)
Jun 07, 2010 20.05 20.42 19.86 19.95 1,263,813 -0.05(-0.25%)
Jun 04, 2010 20.36 20.50 19.95 20.00 704,431 -0.70(-3.39%)
Jun 03, 2010 20.70 20.81 20.56 20.70 364,582 -0.09(-0.43%)
Jun 02, 2010 20.23 20.83 20.23 20.79 721,498 +0.60(+2.98%)
Jun 01, 2010 20.65 20.81 20.19 20.19 639,394 -0.51(-2.48%)
May 28, 2010 20.87 21.07 20.48 20.70 542,593 -0.17(-0.83%)
May 27, 2010 20.71 21.06 20.56 20.87 727,739 +0.43(+2.13%)
May 26, 2010 20.58 20.81 20.38 20.44 711,732 -0.04(-0.22%)
May 25, 2010 20.06 20.54 20.05 20.48 654,999 +0.04(+0.19%)
May 24, 2010 20.73 20.87 20.41 20.44 546,952 -0.28(-1.37%)
May 21, 2010 20.33 20.76 20.12 20.73 1,376,343 +0.39(+1.92%)
May 20, 2010 20.57 21.10 20.34 20.34 929,952 -0.89(-4.20%)
May 19, 2010 21.41 21.75 21.12 21.23 447,738 -0.18(-0.86%)
May 18, 2010 22.38 22.38 21.36 21.41 600,451 -0.72(-3.27%)
May 17, 2010 21.81 22.20 21.52 22.14 949,669 +0.35(+1.61%)
May 14, 2010 22.17 22.27 21.69 21.79 1,090,113 -0.51(-2.27%)
May 13, 2010 22.48 22.61 22.28 22.29 416,311 -0.32(-1.40%)
May 12, 2010 22.78 22.78 22.38 22.61 522,775 +0.02(+0.10%)
May 11, 2010 22.52 22.78 22.08 22.59 520,576 +0.23(+1.02%)
May 10, 2010 22.00 22.77 21.85 22.36 859,252 +0.72(+3.35%)
May 07, 2010 21.92 22.28 21.54 21.64 866,885 -0.18(-0.82%)
May 06, 2010 22.48 22.72 21.16 21.81 902,072 -0.81(-3.59%)
May 05, 2010 22.64 22.77 22.42 22.63 510,012 +0.01(+0.02%)
May 04, 2010 22.86 22.87 22.56 22.62 540,799 -0.47(-2.03%)
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.