Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.50 22.58 21.95 21.96 741,025 -0.49(-2.20%)
Jan 28, 2010 22.83 22.83 22.25 22.45 349,873 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.23 22.73 413,024 +0.43(+1.92%)
Jan 26, 2010 22.63 22.81 22.31 22.31 370,606 -0.29(-1.28%)
Jan 25, 2010 22.78 22.90 22.32 22.60 474,884 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.44 22.53 883,642 -0.43(-1.88%)
Jan 21, 2010 22.71 23.22 22.48 22.96 785,691 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.30 22.63 490,503 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.42 22.59 795,640 +0.00(+0.00%)
Jan 15, 2010 22.70 22.59 22.59 22.59 1,459,367 -0.07(-0.32%)
Jan 14, 2010 21.96 22.88 21.67 22.66 1,062,396 +0.70(+3.18%)
Jan 13, 2010 21.97 22.13 21.75 21.96 543,688 -0.01(-0.03%)
Jan 12, 2010 21.95 22.21 21.81 21.97 736,975 -0.07(-0.33%)
Jan 11, 2010 22.05 22.21 21.79 22.04 704,456 +0.14(+0.63%)
Jan 08, 2010 22.08 22.20 21.82 21.90 556,137 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,265 +0.51(+2.35%)
Jan 06, 2010 21.72 21.87 21.54 21.67 482,238 -0.08(-0.38%)
Jan 05, 2010 21.77 21.83 21.51 21.75 549,966 -0.04(-0.18%)
Jan 04, 2010 21.61 21.84 21.59 21.79 617,477 +0.31(+1.45%)
Dec 31, 2009 21.63 21.48 21.48 21.48 554,112 -0.11(-0.51%)
Dec 30, 2009 21.78 21.86 21.51 21.59 585,975 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,437 -0.06(-0.25%)
Dec 28, 2009 22.14 22.14 21.80 21.87 376,580 -0.23(-1.03%)
Dec 24, 2009 22.12 22.12 21.99 22.10 122,423 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,885 -0.08(-0.35%)
Dec 22, 2009 21.92 22.10 21.76 22.10 511,559 +0.17(+0.76%)
Dec 21, 2009 21.99 22.09 21.79 21.93 483,534 +0.04(+0.18%)
Dec 18, 2009 21.79 22.10 21.49 21.89 1,106,518 +0.32(+1.49%)
Dec 17, 2009 21.37 22.10 21.37 21.57 617,008 +0.01(+0.03%)
Dec 16, 2009 21.93 22.05 21.30 21.56 618,448 -0.23(-1.04%)
Dec 15, 2009 21.76 21.99 21.69 21.79 502,373 -0.13(-0.58%)
Dec 14, 2009 21.78 21.93 21.54 21.92 272,894 +0.27(+1.26%)
Dec 11, 2009 21.47 21.67 21.37 21.65 483,731 +0.36(+1.67%)
Dec 10, 2009 21.69 21.87 21.20 21.29 442,224 -0.21(-0.98%)
Dec 09, 2009 21.77 21.77 21.37 21.50 240,855 -0.23(-1.07%)
Dec 08, 2009 21.39 21.82 21.19 21.74 576,639 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.44 21.49 710,947 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.01 456,921 +0.44(+2.03%)
Dec 03, 2009 21.99 22.27 21.57 21.57 628,602 -0.33(-1.52%)
Dec 02, 2009 21.90 22.12 21.76 21.91 458,114 -0.06(-0.28%)
Dec 01, 2009 21.92 22.19 21.84 21.97 645,685 -0.33(-1.49%)
Nov 30, 2009 21.39 22.32 21.22 22.30 1,016,079 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.40 21.41 257,031 -0.40(-1.83%)
Nov 25, 2009 22.07 22.40 21.74 21.81 374,900 -0.07(-0.34%)
Nov 24, 2009 21.79 21.97 21.51 21.88 360,958 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.57 21.86 373,054 +0.44(+2.06%)
Nov 20, 2009 21.18 21.50 21.18 21.41 372,465 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,406 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.34 21.60 421,611 +0.09(+0.44%)
Nov 17, 2009 21.08 21.54 21.08 21.50 355,103 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,732 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.77 21.04 249,317 +0.08(+0.40%)
Nov 12, 2009 21.18 21.41 20.91 20.95 505,268 -0.17(-0.80%)
Nov 11, 2009 21.19 21.36 20.87 21.12 376,310 +0.17(+0.83%)
Nov 10, 2009 20.63 21.09 20.63 20.95 637,275 -0.26(-1.24%)
Nov 09, 2009 20.81 21.23 20.72 21.21 687,787 +0.51(+2.44%)
Nov 06, 2009 20.23 20.81 20.10 20.71 753,071 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,926 +0.45(+2.27%)
Nov 04, 2009 20.49 20.50 19.90 19.95 497,893 -0.30(-1.48%)
Nov 03, 2009 20.17 20.32 19.90 20.25 385,693 -0.09(-0.44%)
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.