Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.90 20.90 20.67 20.89 514,241 -0.01(-0.05%)
Oct 26, 2012 20.94 20.90 20.90 20.90 732,367 -0.05(-0.24%)
Oct 25, 2012 20.88 20.98 20.77 20.95 558,588 +0.16(+0.79%)
Oct 24, 2012 20.93 20.93 20.73 20.78 475,944 +0.02(+0.08%)
Oct 23, 2012 20.59 20.88 20.49 20.77 1,616,598 +0.10(+0.48%)
Oct 19, 2012 20.80 20.90 20.67 20.67 2,877,258 -0.04(-0.19%)
Oct 18, 2012 20.64 20.82 20.49 20.71 1,061,393 +0.13(+0.61%)
Oct 17, 2012 20.57 20.74 20.45 20.58 1,625,588 -0.07(-0.32%)
Oct 16, 2012 21.15 21.15 20.44 20.65 2,614,185 -0.72(-3.36%)
Oct 15, 2012 21.49 21.65 21.31 21.36 1,920,172 -0.10(-0.46%)
Oct 12, 2012 22.04 22.07 21.39 21.46 1,122,970 -0.66(-3.00%)
Oct 11, 2012 22.16 22.21 22.01 22.13 437,679 +0.12(+0.55%)
Oct 10, 2012 22.00 22.10 21.91 22.01 376,595 +0.07(+0.33%)
Oct 09, 2012 22.14 22.14 21.84 21.93 702,662 -0.01(-0.03%)
Oct 08, 2012 22.01 22.01 21.82 21.94 509,421 -0.10(-0.47%)
Oct 05, 2012 22.08 22.20 21.92 22.04 435,043 +0.01(+0.05%)
Oct 04, 2012 21.99 22.09 21.87 22.03 834,651 +0.13(+0.60%)
Oct 03, 2012 21.98 22.08 21.82 21.90 411,943 -0.02(-0.08%)
Oct 02, 2012 21.98 22.14 21.80 21.92 512,639 -0.07(-0.30%)
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.