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 (%)
Feb 28, 2011 22.58 22.91 22.58 22.65 685,251 +0.09(+0.40%)
Feb 25, 2011 22.27 22.56 22.25 22.56 839,496 +0.41(+1.83%)
Feb 24, 2011 22.34 22.46 22.10 22.16 1,072,524 -0.27(-1.21%)
Feb 23, 2011 22.73 22.87 22.35 22.43 513,450 -0.33(-1.46%)
Feb 22, 2011 22.94 23.07 22.74 22.76 609,887 -0.34(-1.47%)
Feb 18, 2011 23.12 23.18 22.97 23.10 622,246 +0.06(+0.27%)
Feb 17, 2011 23.10 23.17 23.02 23.04 408,524 -0.18(-0.78%)
Feb 16, 2011 23.04 23.26 23.04 23.22 742,930 +0.17(+0.73%)
Feb 15, 2011 23.00 23.15 22.96 23.05 748,596 -0.08(-0.34%)
Feb 14, 2011 23.34 23.40 23.07 23.13 894,782 -0.17(-0.73%)
Feb 11, 2011 22.89 23.62 22.86 23.30 756,981 +0.39(+1.70%)
Feb 10, 2011 22.93 23.13 22.86 22.91 556,849 -0.12(-0.54%)
Feb 09, 2011 23.13 23.39 22.96 23.03 779,266 -0.20(-0.85%)
Feb 08, 2011 23.26 23.37 23.13 23.23 613,904 -0.08(-0.34%)
Feb 07, 2011 23.17 23.31 23.07 23.31 637,781 +0.19(+0.84%)
Feb 04, 2011 22.94 23.14 22.78 23.11 509,666 +0.22(+0.97%)
Feb 03, 2011 23.06 23.17 22.78 22.89 1,029,764 -0.22(-0.95%)
Feb 02, 2011 23.44 23.56 23.10 23.11 664,058 -0.43(-1.84%)
Feb 01, 2011 23.41 23.57 23.27 23.55 464,956 +0.34(+1.48%)
Jan 31, 2011 23.29 23.43 23.08 23.20 658,071 +0.04(+0.17%)
Jan 28, 2011 23.40 23.59 23.13 23.16 544,681 -0.28(-1.18%)
Jan 27, 2011 23.15 23.61 23.09 23.44 579,765 +0.27(+1.14%)
Jan 26, 2011 23.52 23.57 23.08 23.17 746,181 -0.36(-1.53%)
Jan 25, 2011 23.34 23.58 23.29 23.53 500,327 +0.10(+0.43%)
Jan 24, 2011 23.51 23.65 23.39 23.43 435,532 -0.12(-0.53%)
Jan 21, 2011 23.74 23.79 23.48 23.56 579,768 +0.13(+0.55%)
Jan 20, 2011 23.66 23.81 23.33 23.43 840,753 -0.31(-1.31%)
Jan 19, 2011 23.88 24.07 23.66 23.74 916,999 -0.29(-1.20%)
Jan 18, 2011 23.56 24.03 23.44 24.03 1,233,383 +0.35(+1.48%)
Jan 14, 2011 23.06 23.96 22.88 23.68 1,173,878 +0.61(+2.67%)
Jan 13, 2011 23.00 23.62 22.82 23.06 1,239,182 +0.10(+0.42%)
Jan 12, 2011 22.84 23.07 22.72 22.96 747,263 +0.30(+1.34%)
Jan 11, 2011 22.72 22.81 22.55 22.66 571,931 +0.02(+0.07%)
Jan 10, 2011 22.37 22.79 22.01 22.64 1,255,323 +0.27(+1.19%)
Jan 07, 2011 22.74 22.84 22.19 22.38 683,201 -0.28(-1.24%)
Jan 06, 2011 22.68 23.08 22.58 22.66 611,325 -0.08(-0.35%)
Jan 05, 2011 22.35 22.90 22.30 22.74 832,595 +0.36(+1.59%)
Jan 04, 2011 22.86 22.87 22.17 22.38 629,211 -0.48(-2.10%)
Jan 03, 2011 22.65 23.04 22.58 22.86 486,166 +0.45(+2.01%)
Dec 31, 2010 22.60 22.64 22.41 22.41 441,393 -0.17(-0.77%)
Dec 30, 2010 22.54 22.67 22.51 22.59 307,220 +0.10(+0.45%)
Dec 29, 2010 22.65 22.67 22.49 22.49 405,968 -0.08(-0.37%)
Dec 28, 2010 22.51 22.63 22.36 22.57 380,014 +0.14(+0.60%)
Dec 27, 2010 22.30 22.44 22.17 22.43 307,559 +0.11(+0.51%)
Dec 23, 2010 22.42 22.46 22.32 22.32 619,468 -0.08(-0.38%)
Dec 22, 2010 22.37 22.43 22.33 22.41 1,345,370 +0.07(+0.30%)
Dec 21, 2010 22.34 22.36 22.25 22.34 734,650 +0.10(+0.43%)
Dec 20, 2010 22.38 22.42 22.19 22.24 736,764 +0.01(+0.03%)
Dec 17, 2010 22.25 22.34 22.00 22.24 2,095,108 +0.04(+0.18%)
Dec 16, 2010 22.35 22.90 22.14 22.20 1,924,290 -0.04(-0.18%)
Dec 15, 2010 22.20 22.56 22.18 22.24 1,225,849 -0.07(-0.33%)
Dec 14, 2010 22.28 22.45 22.28 22.31 655,130 +0.07(+0.33%)
Dec 13, 2010 22.14 22.41 21.82 22.24 672,076 +0.12(+0.56%)
Dec 10, 2010 22.03 22.12 21.83 22.11 619,998 +0.10(+0.44%)
Dec 09, 2010 21.92 22.11 21.82 22.02 886,415 +0.20(+0.93%)
Dec 08, 2010 21.34 21.83 21.34 21.81 738,665 +0.43(+2.00%)
Dec 07, 2010 21.53 21.71 21.38 21.39 737,353 +0.03(+0.13%)
Dec 06, 2010 21.46 21.46 21.26 21.36 518,611 -0.10(-0.47%)
Dec 03, 2010 21.19 21.51 20.96 21.46 716,403 +0.20(+0.96%)
Dec 02, 2010 20.70 21.29 20.60 21.26 1,003,540 -0.43(-2.00%)
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.