Skip to main content

Commerce Bancshares (NQ: CBSH )

62.50 -1.08 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.55 22.88 22.44 22.80 640,355 +0.16(+0.72%)
Mar 30, 2011 22.64 22.67 22.33 22.64 553,176 +0.37(+1.65%)
Mar 29, 2011 22.17 22.42 22.11 22.27 629,416 +0.12(+0.56%)
Mar 28, 2011 22.39 22.44 22.07 22.15 544,152 -0.12(-0.56%)
Mar 25, 2011 22.28 22.54 22.20 22.27 562,565 +0.01(+0.03%)
Mar 24, 2011 22.35 22.38 22.10 22.27 437,671 -0.02(-0.10%)
Mar 23, 2011 22.51 22.58 22.21 22.29 516,643 -0.22(-0.98%)
Mar 22, 2011 22.67 22.70 22.46 22.51 670,971 -0.11(-0.50%)
Mar 21, 2011 22.58 22.85 22.51 22.62 998,775 +0.18(+0.80%)
Mar 18, 2011 22.49 22.64 22.30 22.44 1,129,280 +0.23(+1.04%)
Mar 17, 2011 22.55 22.55 22.09 22.21 625,233 -0.05(-0.20%)
Mar 16, 2011 22.24 22.61 22.20 22.25 1,487,175 +0.06(+0.28%)
Mar 15, 2011 21.88 22.46 21.73 22.19 979,170 -0.24(-1.08%)
Mar 14, 2011 22.50 22.64 22.34 22.43 420,421 -0.18(-0.80%)
Mar 11, 2011 22.43 22.70 22.37 22.62 427,684 +0.12(+0.55%)
Mar 10, 2011 22.67 22.71 22.41 22.49 788,984 -0.56(-2.45%)
Mar 09, 2011 23.09 23.24 22.90 23.05 333,355 -0.08(-0.35%)
Mar 08, 2011 22.60 23.16 22.56 23.14 590,749 +0.60(+2.67%)
Mar 07, 2011 22.63 22.79 22.42 22.54 1,489,763 +0.03(+0.12%)
Mar 04, 2011 22.74 22.81 22.40 22.51 408,585 -0.30(-1.33%)
Mar 03, 2011 22.45 22.91 22.40 22.81 468,612 +0.53(+2.37%)
Mar 02, 2011 22.42 22.59 22.27 22.28 599,905 -0.08(-0.38%)
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.