Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.01 21.01 20.78 21.00 511,564 -0.01(-0.05%)
Oct 26, 2012 21.05 21.01 21.01 21.01 728,555 -0.05(-0.24%)
Oct 25, 2012 20.98 21.09 20.88 21.06 555,680 +0.17(+0.79%)
Oct 24, 2012 21.04 21.04 20.84 20.89 473,466 +0.02(+0.08%)
Oct 23, 2012 20.70 20.99 20.60 20.87 1,608,183 +0.10(+0.48%)
Oct 19, 2012 20.91 21.01 20.77 20.78 2,862,281 -0.04(-0.19%)
Oct 18, 2012 20.75 20.92 20.60 20.81 1,055,868 +0.13(+0.61%)
Oct 17, 2012 20.68 20.85 20.56 20.69 1,617,126 -0.07(-0.32%)
Oct 16, 2012 21.26 21.26 20.54 20.75 2,600,578 -0.72(-3.36%)
Oct 15, 2012 21.60 21.77 21.42 21.48 1,910,177 -0.10(-0.46%)
Oct 12, 2012 22.16 22.18 21.50 21.57 1,117,125 -0.67(-3.00%)
Oct 11, 2012 22.28 22.32 22.12 22.24 435,401 +0.12(+0.55%)
Oct 10, 2012 22.12 22.22 22.03 22.12 374,635 +0.07(+0.33%)
Oct 09, 2012 22.25 22.25 21.96 22.05 699,005 -0.01(-0.02%)
Oct 08, 2012 22.12 22.12 21.94 22.05 506,769 -0.10(-0.47%)
Oct 05, 2012 22.20 22.32 22.04 22.16 432,778 +0.01(+0.05%)
Oct 04, 2012 22.10 22.21 21.98 22.15 830,306 +0.13(+0.60%)
Oct 03, 2012 22.09 22.19 21.93 22.02 409,799 -0.02(-0.07%)
Oct 02, 2012 22.09 22.26 21.92 22.03 509,970 -0.07(-0.30%)
Oct 01, 2012 22.39 22.41 21.94 22.10 716,414 -0.14(-0.62%)
Sep 28, 2012 22.25 22.32 22.08 22.24 377,775 -0.09(-0.42%)
Sep 27, 2012 22.25 22.50 22.13 22.33 367,856 +0.18(+0.82%)
Sep 26, 2012 22.35 22.49 22.10 22.15 490,353 -0.22(-0.96%)
Sep 25, 2012 22.68 22.72 22.34 22.36 397,518 -0.17(-0.76%)
Sep 24, 2012 22.31 22.68 22.20 22.53 378,302 +0.12(+0.54%)
Sep 21, 2012 22.89 22.90 22.28 22.41 2,725,022 -0.01(-0.02%)
Sep 20, 2012 22.47 22.60 22.34 22.42 802,932 -0.24(-1.07%)
Sep 19, 2012 22.91 22.93 22.63 22.66 519,140 -0.13(-0.58%)
Sep 18, 2012 22.95 23.03 22.77 22.79 612,314 -0.22(-0.93%)
Sep 17, 2012 23.45 23.56 22.98 23.01 701,769 -0.45(-1.93%)
Sep 14, 2012 23.00 23.57 22.87 23.46 637,490 +0.56(+2.43%)
Sep 13, 2012 22.55 23.13 22.41 22.90 711,051 +0.24(+1.07%)
Sep 12, 2012 22.60 22.78 22.50 22.66 446,274 +0.14(+0.64%)
Sep 11, 2012 22.54 22.73 22.42 22.52 379,902 +0.01(+0.02%)
Sep 10, 2012 22.69 22.72 22.51 22.51 389,000 -0.12(-0.51%)
Sep 07, 2012 22.58 22.71 22.50 22.63 498,858 +0.13(+0.59%)
Sep 06, 2012 22.47 22.68 22.46 22.50 831,552 +0.19(+0.84%)
Sep 05, 2012 22.42 22.60 22.15 22.31 826,691 -0.14(-0.64%)
Sep 04, 2012 22.09 22.54 22.01 22.45 905,427 +0.39(+1.79%)
Aug 31, 2012 22.01 22.08 21.86 22.06 549,094 +0.20(+0.90%)
Aug 30, 2012 22.00 22.00 21.85 21.86 410,111 -0.21(-0.97%)
Aug 29, 2012 21.76 22.08 21.66 22.07 489,873 +0.43(+1.98%)
Aug 27, 2012 21.73 21.82 21.60 21.65 254,173 -0.01(-0.05%)
Aug 24, 2012 21.54 21.76 21.53 21.66 422,284 +0.14(+0.64%)
Aug 23, 2012 21.68 21.70 21.52 21.52 342,921 -0.15(-0.68%)
Aug 22, 2012 21.89 21.96 21.63 21.67 431,079 -0.27(-1.22%)
Aug 21, 2012 21.91 22.14 21.90 21.94 517,538 +0.07(+0.33%)
Aug 20, 2012 21.88 21.96 21.80 21.86 339,147 -0.01(-0.05%)
Aug 17, 2012 21.65 21.88 21.60 21.88 361,232 +0.20(+0.94%)
Aug 16, 2012 21.65 21.68 21.47 21.67 354,567 +0.07(+0.33%)
Aug 15, 2012 21.63 21.79 21.57 21.60 405,617 -0.01(-0.05%)
Aug 14, 2012 21.67 21.69 21.54 21.61 396,951 +0.03(+0.13%)
Aug 13, 2012 21.55 21.60 21.39 21.59 350,828 +0.04(+0.18%)
Aug 10, 2012 21.55 21.55 21.38 21.55 326,975 -0.03(-0.13%)
Aug 09, 2012 21.82 21.82 21.51 21.57 350,981 -0.21(-0.98%)
Aug 08, 2012 21.66 21.99 21.65 21.79 459,178 +0.10(+0.46%)
Aug 07, 2012 21.69 21.98 21.59 21.69 542,271 +0.12(+0.56%)
Aug 06, 2012 21.81 21.94 21.54 21.57 372,049 -0.23(-1.06%)
Aug 03, 2012 21.62 21.92 21.56 21.80 474,174 +0.48(+2.24%)
Aug 02, 2012 21.35 21.45 21.17 21.32 548,230 -0.10(-0.49%)
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.