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 (%)
Sep 30, 2011 18.87 19.20 18.60 18.61 958,585 -0.54(-2.82%)
Sep 29, 2011 18.95 19.22 18.57 19.15 1,254,861 +0.61(+3.26%)
Sep 28, 2011 19.12 19.30 18.52 18.54 742,911 -0.48(-2.53%)
Sep 27, 2011 19.32 19.50 18.87 19.02 808,427 -0.05(-0.28%)
Sep 26, 2011 18.60 19.10 18.35 19.08 806,159 +0.68(+3.70%)
Sep 23, 2011 18.25 18.46 18.05 18.40 1,093,806 +0.13(+0.73%)
Sep 22, 2011 17.88 18.41 17.79 18.26 1,554,024 -0.08(-0.44%)
Sep 21, 2011 19.51 19.59 18.34 18.34 1,210,840 -1.18(-6.03%)
Sep 20, 2011 19.67 19.95 19.51 19.52 960,079 -0.05(-0.25%)
Sep 19, 2011 19.70 19.82 19.41 19.57 757,727 -0.43(-2.17%)
Sep 16, 2011 20.28 20.40 19.78 20.00 1,693,796 -0.29(-1.45%)
Sep 15, 2011 20.29 20.37 19.91 20.30 1,054,399 +0.16(+0.80%)
Sep 14, 2011 19.96 20.35 19.73 20.14 710,315 +0.34(+1.70%)
Sep 13, 2011 19.70 20.01 19.55 19.80 702,880 +0.19(+0.96%)
Sep 12, 2011 19.03 19.66 19.01 19.61 1,198,256 +0.36(+1.89%)
Sep 09, 2011 19.73 20.03 19.20 19.25 1,139,226 -0.65(-3.28%)
Sep 08, 2011 20.13 20.33 19.83 19.90 1,176,827 -0.44(-2.18%)
Sep 07, 2011 19.71 20.37 19.66 20.35 1,387,359 +0.84(+4.31%)
Sep 06, 2011 19.19 19.58 19.16 19.51 1,573,694 -0.26(-1.32%)
Sep 02, 2011 20.01 20.29 19.74 19.77 1,022,880 -0.62(-3.05%)
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.