Skip to main content

Commerce Bancshares (NQ: CBSH )

53.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.14 22.14 21.85 21.97 524,402 -0.06(-0.27%)
Mar 29, 2012 22.08 22.10 21.67 22.03 495,695 -0.15(-0.66%)
Mar 28, 2012 21.90 22.18 21.80 22.17 489,649 +0.31(+1.44%)
Mar 27, 2012 21.99 22.04 21.84 21.86 346,231 -0.17(-0.76%)
Mar 26, 2012 21.83 22.06 21.72 22.03 498,745 +0.29(+1.32%)
Mar 23, 2012 21.81 21.81 21.50 21.74 488,151 +0.01(+0.05%)
Mar 22, 2012 21.89 21.89 21.54 21.73 322,967 -0.26(-1.18%)
Mar 21, 2012 22.12 22.28 21.87 21.99 475,889 -0.04(-0.20%)
Mar 20, 2012 22.02 22.27 21.87 22.03 643,207 -0.11(-0.51%)
Mar 19, 2012 21.98 22.38 21.80 22.14 1,011,912 +0.09(+0.42%)
Mar 16, 2012 22.11 22.23 21.86 22.05 1,735,545 +0.15(+0.69%)
Mar 15, 2012 21.53 21.95 21.43 21.90 781,004 +0.38(+1.76%)
Mar 14, 2012 21.86 21.93 21.50 21.52 797,081 -0.34(-1.54%)
Mar 13, 2012 21.36 21.87 21.34 21.86 805,507 +0.62(+2.94%)
Mar 12, 2012 21.27 21.45 21.14 21.23 679,001 -0.03(-0.13%)
Mar 09, 2012 20.89 21.36 20.78 21.26 714,832 +0.38(+1.84%)
Mar 08, 2012 20.81 20.90 20.64 20.88 768,248 +0.22(+1.08%)
Mar 07, 2012 20.51 20.69 20.37 20.65 1,532,136 +0.23(+1.11%)
Mar 06, 2012 20.71 20.77 20.33 20.43 618,151 -0.47(-2.24%)
Mar 05, 2012 20.70 20.98 20.54 20.90 460,068 +0.13(+0.65%)
Mar 02, 2012 20.87 21.03 20.74 20.76 545,224 -0.17(-0.82%)
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.