Skip to main content

Commerce Bancshares (NQ: CBSH )

53.45 +0.50 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.54 21.61 21.33 21.58 1,019,904 +0.08(+0.36%)
Nov 29, 2012 21.40 21.57 21.35 21.50 713,569 +0.17(+0.79%)
Nov 28, 2012 21.80 21.97 21.08 21.33 1,382,782 +0.15(+0.70%)
Nov 27, 2012 21.55 21.55 21.16 21.18 1,206,516 -0.25(-1.15%)
Nov 26, 2012 21.41 21.56 21.24 21.43 1,125,554 -0.08(-0.36%)
Nov 23, 2012 20.97 21.51 20.91 21.51 410,534 +0.54(+2.59%)
Nov 21, 2012 21.07 21.39 20.86 20.96 1,263,390 -0.30(-1.42%)
Nov 20, 2012 21.24 21.47 21.16 21.26 1,015,722 +0.06(+0.28%)
Nov 19, 2012 21.05 21.20 21.02 21.20 676,791 +0.32(+1.52%)
Nov 16, 2012 20.52 20.94 20.46 20.89 1,117,339 +0.42(+2.04%)
Nov 15, 2012 20.46 20.68 20.43 20.47 1,048,451 +0.01(+0.03%)
Nov 14, 2012 20.72 20.87 20.42 20.46 1,021,998 -0.32(-1.53%)
Nov 13, 2012 20.84 21.11 20.75 20.78 620,360 -0.09(-0.42%)
Nov 12, 2012 20.95 21.05 20.85 20.87 658,723 -0.01(-0.05%)
Nov 09, 2012 20.85 21.09 20.82 20.88 739,455 +0.03(+0.16%)
Nov 08, 2012 20.94 21.09 20.82 20.85 1,024,561 +0.03(+0.16%)
Nov 07, 2012 21.19 21.33 20.80 20.82 1,057,222 -0.57(-2.67%)
Nov 06, 2012 21.26 21.46 21.08 21.39 991,619 +0.21(+1.01%)
Nov 05, 2012 21.13 21.41 20.92 21.17 1,042,279 +0.12(+0.55%)
Nov 02, 2012 21.23 21.41 20.80 21.06 1,171,645 -0.08(-0.36%)
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.