Skip to main content

Commerce Bancshares (NQ: CBSH )

53.36 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.04 21.35 20.86 20.88 936,802 -0.45(-2.09%)
Oct 28, 2011 21.42 21.57 21.16 21.33 855,672 -0.21(-0.97%)
Oct 27, 2011 21.26 21.64 21.08 21.54 1,660,875 +0.68(+3.28%)
Oct 26, 2011 20.73 20.98 20.42 20.85 917,919 +0.44(+2.14%)
Oct 25, 2011 20.92 20.95 20.38 20.42 835,321 -0.56(-2.69%)
Oct 24, 2011 20.66 21.02 20.49 20.98 1,045,999 +0.29(+1.40%)
Oct 21, 2011 20.31 20.75 20.07 20.69 2,908,695 +0.62(+3.11%)
Oct 20, 2011 20.11 20.26 19.67 20.07 970,405 +0.06(+0.32%)
Oct 19, 2011 20.21 20.48 19.92 20.00 1,229,853 -0.19(-0.96%)
Oct 18, 2011 19.22 20.35 19.22 20.20 1,104,225 +1.08(+5.63%)
Oct 17, 2011 19.54 19.59 19.06 19.12 1,114,769 -0.45(-2.28%)
Oct 14, 2011 19.49 19.76 19.00 19.57 1,779,376 -0.39(-1.97%)
Oct 13, 2011 20.45 20.45 18.97 19.96 2,410,438 -0.79(-3.81%)
Oct 12, 2011 20.33 20.99 20.24 20.75 1,409,571 +0.59(+2.94%)
Oct 11, 2011 19.80 20.22 19.66 20.16 936,376 +0.18(+0.89%)
Oct 10, 2011 19.36 20.02 19.26 19.98 659,182 +1.00(+5.24%)
Oct 07, 2011 19.97 19.99 18.95 18.98 1,017,441 -0.86(-4.34%)
Oct 06, 2011 19.79 19.86 19.26 19.85 949,065 +0.40(+2.05%)
Oct 05, 2011 19.09 19.55 18.86 19.45 719,854 +0.19(+0.98%)
Oct 04, 2011 17.95 19.31 17.79 19.26 1,664,292 +1.13(+6.23%)
Oct 03, 2011 18.68 19.09 18.10 18.13 895,260 -0.57(-3.05%)
Sep 30, 2011 18.97 19.30 18.69 18.70 953,832 -0.54(-2.82%)
Sep 29, 2011 19.05 19.31 18.67 19.24 1,248,639 +0.61(+3.26%)
Sep 28, 2011 19.22 19.40 18.61 18.63 739,227 -0.48(-2.53%)
Sep 27, 2011 19.41 19.60 18.97 19.12 804,418 -0.05(-0.28%)
Sep 26, 2011 18.69 19.19 18.44 19.17 802,162 +0.68(+3.70%)
Sep 23, 2011 18.34 18.55 18.14 18.49 1,088,382 +0.13(+0.73%)
Sep 22, 2011 17.97 18.51 17.88 18.35 1,546,318 -0.08(-0.44%)
Sep 21, 2011 19.60 19.68 18.44 18.44 1,204,836 -1.18(-6.03%)
Sep 20, 2011 19.76 20.04 19.60 19.62 955,319 -0.05(-0.25%)
Sep 19, 2011 19.80 19.92 19.51 19.67 753,969 -0.44(-2.17%)
Sep 16, 2011 20.38 20.50 19.88 20.10 1,685,397 -0.30(-1.45%)
Sep 15, 2011 20.39 20.47 20.01 20.40 1,049,171 +0.16(+0.80%)
Sep 14, 2011 20.06 20.45 19.83 20.24 706,793 +0.34(+1.70%)
Sep 13, 2011 19.80 20.11 19.65 19.90 699,395 +0.19(+0.96%)
Sep 12, 2011 19.12 19.76 19.11 19.71 1,192,315 +0.37(+1.89%)
Sep 09, 2011 19.83 20.13 19.29 19.35 1,133,578 -0.66(-3.28%)
Sep 08, 2011 20.23 20.43 19.93 20.00 1,170,992 -0.45(-2.18%)
Sep 07, 2011 19.81 20.47 19.76 20.45 1,380,480 +0.84(+4.31%)
Sep 06, 2011 19.29 19.68 19.26 19.60 1,565,891 -0.26(-1.32%)
Sep 02, 2011 20.11 20.39 19.84 19.87 1,017,808 -0.63(-3.05%)
Sep 01, 2011 21.23 21.23 20.49 20.49 1,129,269 -0.67(-3.16%)
Aug 31, 2011 21.22 21.34 20.92 21.16 1,105,268 +0.07(+0.35%)
Aug 30, 2011 20.98 21.31 20.91 21.08 983,707 -0.03(-0.13%)
Aug 29, 2011 20.61 21.14 20.59 21.11 481,925 +0.68(+3.35%)
Aug 26, 2011 19.96 20.51 19.65 20.43 517,264 +0.35(+1.76%)
Aug 25, 2011 20.71 21.26 19.76 20.07 796,350 -0.36(-1.78%)
Aug 24, 2011 19.91 20.46 19.80 20.44 874,241 +0.51(+2.55%)
Aug 23, 2011 19.16 19.93 18.89 19.93 884,644 +0.85(+4.46%)
Aug 22, 2011 19.41 19.53 18.97 19.08 947,549 +0.13(+0.71%)
Aug 19, 2011 19.06 19.60 18.91 18.95 1,142,977 -0.37(-1.91%)
Aug 18, 2011 19.68 19.68 19.20 19.31 1,266,576 -0.85(-4.22%)
Aug 17, 2011 20.20 20.43 20.03 20.16 692,788 +0.17(+0.86%)
Aug 16, 2011 19.99 20.08 19.66 19.99 1,102,265 -0.25(-1.24%)
Aug 15, 2011 19.81 20.25 19.81 20.25 874,402 +0.61(+3.13%)
Aug 12, 2011 20.14 20.27 19.53 19.63 879,176 -0.36(-1.82%)
Aug 11, 2011 19.29 20.19 19.18 19.99 1,625,053 +0.87(+4.53%)
Aug 10, 2011 19.69 19.93 19.10 19.13 1,764,751 -1.04(-5.17%)
Aug 09, 2011 19.76 20.18 18.91 20.17 2,401,078 +0.99(+5.19%)
Aug 08, 2011 20.08 20.32 19.17 19.18 2,547,106 -1.32(-6.42%)
Aug 05, 2011 21.13 21.14 20.43 20.49 1,367,883 -0.41(-1.97%)
Aug 04, 2011 21.38 21.62 20.89 20.90 2,035,863 -0.70(-3.24%)
Aug 03, 2011 21.58 21.64 21.08 21.60 1,007,088 +0.09(+0.42%)
Aug 02, 2011 21.83 22.00 21.50 21.51 907,549 -0.42(-1.93%)
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.