Skip to main content

Commerce Bancshares (NQ: CBSH )

53.72 +0.27 (+0.51%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.87 19.20 18.59 18.60 958,822 -0.54(-2.82%)
Sep 29, 2011 18.95 19.21 18.57 19.14 1,255,173 +0.60(+3.26%)
Sep 28, 2011 19.12 19.30 18.51 18.54 743,095 -0.48(-2.53%)
Sep 27, 2011 19.31 19.50 18.87 19.02 808,627 -0.05(-0.28%)
Sep 26, 2011 18.60 19.09 18.35 19.07 806,359 +0.68(+3.70%)
Sep 23, 2011 18.24 18.46 18.04 18.39 1,094,077 +0.13(+0.73%)
Sep 22, 2011 17.88 18.41 17.79 18.26 1,554,409 -0.08(-0.44%)
Sep 21, 2011 19.50 19.58 18.34 18.34 1,211,140 -1.18(-6.03%)
Sep 20, 2011 19.66 19.94 19.50 19.52 960,317 -0.05(-0.25%)
Sep 19, 2011 19.69 19.81 19.41 19.57 757,914 -0.43(-2.17%)
Sep 16, 2011 20.27 20.40 19.78 20.00 1,694,216 -0.29(-1.45%)
Sep 15, 2011 20.29 20.36 19.90 20.29 1,054,660 +0.16(+0.80%)
Sep 14, 2011 19.96 20.34 19.73 20.13 710,491 +0.34(+1.70%)
Sep 13, 2011 19.70 20.01 19.55 19.80 703,055 +0.19(+0.96%)
Sep 12, 2011 19.02 19.66 19.01 19.61 1,198,553 +0.36(+1.89%)
Sep 09, 2011 19.73 20.03 19.19 19.24 1,139,509 -0.65(-3.28%)
Sep 08, 2011 20.13 20.33 19.82 19.90 1,177,119 -0.44(-2.18%)
Sep 07, 2011 19.71 20.36 19.66 20.34 1,387,703 +0.84(+4.31%)
Sep 06, 2011 19.19 19.58 19.16 19.50 1,574,084 -0.26(-1.32%)
Sep 02, 2011 20.00 20.28 19.74 19.76 1,023,133 -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.