Skip to main content

Commerce Bancshares (NQ: CBSH )

53.23 -0.09 (-0.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.04 17.44 16.56 17.06 1,592,957 +0.00(+0.03%)
Feb 26, 2009 17.35 17.72 16.82 17.06 1,055,359 -0.08(-0.46%)
Feb 25, 2009 16.84 17.56 16.34 17.14 1,199,830 +0.11(+0.66%)
Feb 24, 2009 16.25 17.02 15.94 17.02 1,388,362 +0.86(+5.35%)
Feb 23, 2009 16.37 16.72 16.14 16.16 1,147,469 -0.13(-0.81%)
Feb 20, 2009 16.31 16.49 15.50 16.29 1,592,014 -0.09(-0.54%)
Feb 19, 2009 16.74 17.00 16.37 16.38 1,136,900 -0.50(-2.97%)
Feb 18, 2009 17.12 17.24 16.66 16.88 787,155 -0.15(-0.87%)
Feb 17, 2009 17.31 17.43 17.02 17.03 987,107 -0.62(-3.53%)
Feb 13, 2009 18.14 18.50 17.65 17.65 579,807 -0.53(-2.89%)
Feb 12, 2009 17.37 18.26 17.31 18.18 875,879 -0.05(-0.27%)
Feb 11, 2009 17.97 18.32 17.67 18.23 691,100 +0.39(+2.20%)
Feb 10, 2009 18.47 18.84 17.84 17.84 1,604,812 -0.78(-4.17%)
Feb 09, 2009 18.34 18.83 17.89 18.61 852,417 +0.34(+1.88%)
Feb 06, 2009 17.46 18.31 17.26 18.27 958,949 +0.95(+5.48%)
Feb 05, 2009 16.73 17.50 16.47 17.32 732,482 +0.42(+2.50%)
Feb 04, 2009 16.98 17.44 16.74 16.90 470,034 -0.02(-0.14%)
Feb 03, 2009 17.34 17.34 16.69 16.92 663,241 -0.23(-1.35%)
Feb 02, 2009 16.89 17.25 16.78 17.15 824,957 -0.02(-0.11%)
Jan 30, 2009 17.77 17.92 17.00 17.17 814,622 -0.39(-2.24%)
Jan 29, 2009 18.23 18.43 17.46 17.57 895,326 -0.80(-4.34%)
Jan 28, 2009 17.94 18.45 17.91 18.36 1,253,113 +0.88(+5.06%)
Jan 27, 2009 17.18 17.58 16.99 17.48 1,012,543 +0.36(+2.10%)
Jan 26, 2009 17.14 17.66 17.00 17.12 878,148 -0.02(-0.11%)
Jan 23, 2009 16.56 17.20 16.31 17.14 787,169 +0.38(+2.29%)
Jan 22, 2009 17.28 17.41 16.47 16.75 1,159,369 -0.84(-4.75%)
Jan 21, 2009 16.76 17.59 16.62 17.59 1,744,979 +0.82(+4.89%)
Jan 20, 2009 17.93 18.16 16.77 16.77 1,752,947 -1.55(-8.45%)
Jan 16, 2009 19.07 19.15 17.87 18.32 1,315,531 -0.27(-1.43%)
Jan 15, 2009 19.08 19.16 18.21 18.58 2,047,501 -0.43(-2.25%)
Jan 14, 2009 19.18 19.60 19.01 19.01 790,942 -0.60(-3.08%)
Jan 13, 2009 19.20 19.79 19.10 19.61 1,018,083 +0.36(+1.89%)
Jan 12, 2009 19.93 20.01 19.19 19.25 1,546,401 +0.01(+0.08%)
Jan 09, 2009 19.93 20.00 19.12 19.24 1,063,536 -0.57(-2.88%)
Jan 08, 2009 19.71 20.05 19.49 19.81 669,272 +0.04(+0.20%)
Jan 07, 2009 20.15 20.55 19.69 19.77 1,229,597 -0.81(-3.92%)
Jan 06, 2009 21.05 21.28 20.25 20.57 999,833 -0.27(-1.27%)
Jan 05, 2009 21.42 21.44 20.65 20.84 662,010 -0.57(-2.68%)
Jan 02, 2009 21.64 21.82 20.93 21.41 728,749 -0.18(-0.84%)
Dec 31, 2008 21.27 21.70 21.10 21.59 747,885 +0.38(+1.78%)
Dec 30, 2008 20.48 21.29 20.48 21.22 625,386 +0.69(+3.35%)
Dec 29, 2008 20.54 21.09 20.32 20.53 566,150 -0.03(-0.17%)
Dec 26, 2008 20.52 20.61 20.21 20.56 535,790 +0.17(+0.82%)
Dec 24, 2008 20.08 20.40 20.02 20.40 123,982 +0.39(+1.94%)
Dec 23, 2008 20.26 20.48 19.88 20.01 758,702 -0.17(-0.85%)
Dec 22, 2008 20.32 20.43 19.94 20.18 971,260 -0.07(-0.34%)
Dec 19, 2008 20.99 21.00 20.07 20.25 1,451,304 -0.44(-2.11%)
Dec 18, 2008 20.73 21.13 20.48 20.69 779,643 -0.14(-0.68%)
Dec 17, 2008 21.16 21.36 20.70 20.83 720,509 -0.69(-3.20%)
Dec 16, 2008 20.01 21.52 19.96 21.52 1,067,065 +1.74(+8.82%)
Dec 15, 2008 20.15 20.20 19.32 19.77 898,930 -0.34(-1.69%)
Dec 12, 2008 18.96 20.18 18.87 20.11 917,876 +0.86(+4.44%)
Dec 11, 2008 20.30 20.34 19.24 19.26 1,121,836 -1.11(-5.45%)
Dec 10, 2008 20.24 20.62 19.89 20.37 644,894 +0.40(+1.99%)
Dec 09, 2008 21.02 21.05 19.94 19.97 1,196,380 -1.08(-5.14%)
Dec 08, 2008 21.37 21.55 20.57 21.05 1,019,630 +0.10(+0.47%)
Dec 05, 2008 19.13 20.97 19.13 20.95 1,610,464 +1.39(+7.11%)
Dec 04, 2008 19.67 20.39 19.18 19.56 1,316,248 -0.59(-2.95%)
Dec 03, 2008 19.26 20.43 18.85 20.15 1,344,647 +0.51(+2.60%)
Dec 02, 2008 19.45 19.68 18.67 19.64 1,859,966 +0.72(+3.82%)
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.