Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.31 19.38 19.19 19.36 655,846 +0.08(+0.41%)
Oct 28, 2010 19.33 19.45 19.21 19.28 906,573 +0.08(+0.44%)
Oct 27, 2010 19.06 19.46 19.03 19.19 814,439 +0.07(+0.38%)
Oct 25, 2010 19.51 19.51 19.10 19.12 495,784 -0.22(-1.11%)
Oct 22, 2010 19.30 19.39 19.19 19.34 574,650 +0.12(+0.63%)
Oct 21, 2010 19.38 19.47 19.07 19.21 675,895 -0.06(-0.30%)
Oct 20, 2010 19.30 19.38 19.12 19.27 775,633 +0.01(+0.03%)
Oct 19, 2010 19.26 19.61 19.12 19.27 991,780 -0.17(-0.89%)
Oct 18, 2010 19.16 19.44 19.16 19.44 997,012 +0.32(+1.65%)
Oct 15, 2010 19.26 19.41 18.96 19.13 1,107,949 -0.12(-0.63%)
Oct 14, 2010 19.82 19.95 19.01 19.25 1,902,183 -0.60(-3.02%)
Oct 13, 2010 20.01 20.10 19.81 19.85 1,041,064 -0.09(-0.47%)
Oct 12, 2010 19.87 20.01 19.77 19.94 693,330 +0.07(+0.37%)
Oct 11, 2010 19.99 19.99 19.84 19.87 320,618 -0.17(-0.84%)
Oct 08, 2010 20.19 20.19 19.88 20.03 400,976 -0.10(-0.50%)
Oct 07, 2010 20.35 20.43 20.03 20.13 491,919 -0.08(-0.39%)
Oct 06, 2010 20.29 20.29 20.11 20.21 399,954 -0.07(-0.34%)
Oct 05, 2010 19.93 20.39 19.79 20.28 1,087,748 +0.55(+2.77%)
Oct 04, 2010 19.68 19.90 19.65 19.74 667,521 -0.05(-0.27%)
Oct 01, 2010 19.92 20.10 19.56 19.79 853,226 +0.04(+0.19%)
Sep 30, 2010 19.87 20.28 19.75 19.75 1,045,961 -0.03(-0.13%)
Sep 29, 2010 19.61 19.99 19.54 19.78 929,284 +0.06(+0.29%)
Sep 28, 2010 19.79 19.80 19.51 19.72 696,693 +0.04(+0.19%)
Sep 27, 2010 20.08 20.12 19.66 19.68 543,058 -0.35(-1.73%)
Sep 24, 2010 19.80 20.03 19.67 20.03 540,597 +0.48(+2.45%)
Sep 23, 2010 19.70 19.95 19.53 19.55 906,130 -0.23(-1.17%)
Sep 22, 2010 19.95 20.05 19.77 19.78 772,418 -0.17(-0.84%)
Sep 21, 2010 20.18 20.33 19.92 19.95 606,888 -0.26(-1.27%)
Sep 20, 2010 19.75 20.26 19.75 20.21 634,332 +0.42(+2.12%)
Sep 17, 2010 19.96 20.03 19.70 19.79 1,070,682 -0.11(-0.55%)
Sep 15, 2010 19.69 20.01 19.61 19.90 536,031 +0.12(+0.61%)
Sep 14, 2010 20.00 20.08 19.56 19.78 534,832 -0.22(-1.10%)
Sep 13, 2010 19.86 20.06 19.72 20.00 422,929 +0.28(+1.44%)
Sep 10, 2010 19.66 19.83 19.61 19.71 440,275 +0.04(+0.21%)
Sep 09, 2010 19.70 19.83 19.51 19.67 533,533 +0.22(+1.11%)
Sep 08, 2010 19.25 19.54 19.25 19.46 908,343 +0.28(+1.45%)
Sep 07, 2010 19.57 19.57 19.16 19.18 626,565 -0.45(-2.29%)
Sep 03, 2010 19.56 19.65 19.44 19.63 468,680 +0.29(+1.51%)
Sep 02, 2010 19.19 19.40 19.07 19.33 871,978 +0.20(+1.06%)
Sep 01, 2010 18.83 19.13 18.75 19.13 820,074 +0.48(+2.55%)
Aug 31, 2010 18.57 18.82 18.54 18.66 763,616 -0.01(-0.06%)
Aug 30, 2010 19.01 19.08 18.65 18.67 645,413 -0.42(-2.22%)
Aug 27, 2010 18.97 19.16 18.73 19.09 539,030 +0.29(+1.56%)
Aug 26, 2010 19.05 19.16 18.77 18.80 535,075 -0.21(-1.13%)
Aug 25, 2010 18.89 19.07 18.80 19.01 484,097 +0.01(+0.03%)
Aug 24, 2010 19.06 19.16 18.87 19.01 485,809 -0.21(-1.09%)
Aug 23, 2010 19.44 19.56 19.20 19.21 301,961 -0.10(-0.51%)
Aug 20, 2010 19.32 19.45 19.06 19.31 493,912 -0.11(-0.56%)
Aug 19, 2010 19.53 19.62 19.36 19.42 586,743 -0.25(-1.25%)
Aug 18, 2010 19.67 19.80 19.52 19.67 523,406 +0.03(+0.13%)
Aug 17, 2010 19.65 19.78 19.45 19.64 546,781 +0.09(+0.48%)
Aug 16, 2010 19.41 19.69 19.34 19.55 631,783 +0.04(+0.19%)
Aug 13, 2010 19.55 19.66 19.48 19.51 657,031 -0.10(-0.53%)
Aug 12, 2010 19.59 19.73 19.39 19.62 465,259 -0.17(-0.84%)
Aug 11, 2010 20.13 20.14 19.78 19.78 540,268 -0.59(-2.90%)
Aug 10, 2010 20.43 20.57 20.20 20.37 375,454 -0.27(-1.32%)
Aug 09, 2010 20.47 20.65 20.34 20.65 325,386 +0.20(+0.97%)
Aug 06, 2010 20.56 20.62 20.23 20.45 439,353 -0.26(-1.24%)
Aug 05, 2010 20.76 20.80 20.55 20.70 751,204 -0.10(-0.50%)
Aug 04, 2010 20.84 20.89 20.69 20.81 545,573 +0.07(+0.35%)
Aug 03, 2010 20.73 21.06 20.65 20.73 918,023 -0.11(-0.53%)
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.