Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.86%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.96 17.96 17.19 17.26 1,415,217 -0.66(-3.67%)
Apr 29, 2009 17.56 17.93 17.41 17.92 1,618,169 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,801 +0.10(+0.60%)
Apr 27, 2009 17.36 17.82 17.14 17.30 970,573 -0.26(-1.46%)
Apr 24, 2009 17.34 17.74 16.98 17.55 1,921,438 +0.31(+1.78%)
Apr 23, 2009 17.42 17.48 16.57 17.24 1,731,277 -0.04(-0.24%)
Apr 22, 2009 17.62 18.43 17.26 17.29 2,272,903 -0.67(-3.75%)
Apr 21, 2009 16.38 17.98 16.22 17.96 1,919,357 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,524 -1.46(-8.07%)
Apr 17, 2009 18.14 18.37 17.74 18.03 1,721,125 -0.19(-1.03%)
Apr 16, 2009 17.86 18.51 17.23 18.22 1,587,818 +0.68(+3.90%)
Apr 15, 2009 18.33 18.37 16.86 17.54 2,080,545 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,859 -3.10(-15.16%)
Apr 13, 2009 19.68 20.47 19.43 20.47 1,648,244 +0.30(+1.50%)
Apr 09, 2009 19.13 20.20 18.95 20.17 1,879,796 +1.52(+8.14%)
Apr 08, 2009 19.11 19.29 18.31 18.65 818,644 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,940 -0.83(-4.20%)
Apr 06, 2009 19.96 20.09 19.54 19.77 641,671 -0.43(-2.14%)
Apr 03, 2009 19.75 20.29 19.36 20.20 764,043 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.62 19.86 1,270,350 +0.34(+1.74%)
Apr 01, 2009 18.57 19.56 18.42 19.52 833,743 +0.58(+3.09%)
Mar 31, 2009 18.41 19.09 18.41 18.93 1,264,190 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,689 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.03 1,097,053 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.79 18.69 1,339,456 +0.31(+1.67%)
Mar 24, 2009 19.20 19.41 18.38 18.39 944,794 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,559,211 +1.90(+10.84%)
Mar 20, 2009 17.94 18.05 17.43 17.52 1,192,276 -0.31(-1.73%)
Mar 19, 2009 19.01 19.01 17.83 17.83 1,336,492 -1.10(-5.81%)
Mar 18, 2009 17.68 19.03 17.14 18.93 1,953,394 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,757 +0.93(+5.53%)
Mar 16, 2009 17.43 17.65 16.71 16.80 1,576,336 -0.45(-2.60%)
Mar 13, 2009 17.34 17.55 16.95 17.25 742,016 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.79 17.42 1,349,272 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,790 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,174,205 +1.39(+9.52%)
Mar 09, 2009 14.82 15.29 14.50 14.63 1,715,276 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,343 -0.51(-3.28%)
Mar 05, 2009 15.81 16.10 15.42 15.51 2,142,723 -0.55(-3.42%)
Mar 04, 2009 17.10 17.12 15.70 16.06 1,419,975 -1.36(-7.83%)
Mar 02, 2009 17.72 17.92 17.35 17.43 925,121 -0.59(-3.28%)
Feb 27, 2009 18.00 18.42 17.49 18.02 1,508,383 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,327 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.25 18.10 1,136,128 +0.12(+0.66%)
Feb 24, 2009 17.16 17.98 16.83 17.98 1,314,651 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,547 -0.14(-0.81%)
Feb 20, 2009 17.23 17.41 16.37 17.21 1,507,490 -0.09(-0.54%)
Feb 19, 2009 17.67 17.95 17.28 17.30 1,076,539 -0.53(-2.97%)
Feb 18, 2009 18.08 18.20 17.60 17.83 745,363 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.98 934,699 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.64 18.64 549,023 -0.56(-2.89%)
Feb 12, 2009 18.34 19.28 18.28 19.20 829,376 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.25 654,407 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,609 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.89 19.66 807,160 +0.36(+1.88%)
Feb 06, 2009 18.44 19.33 18.22 19.29 908,036 +1.00(+5.48%)
Feb 05, 2009 17.67 18.48 17.39 18.29 693,593 +0.45(+2.50%)
Feb 04, 2009 17.93 18.42 17.67 17.84 445,079 -0.03(-0.14%)
Feb 03, 2009 18.31 18.31 17.62 17.87 628,028 -0.24(-1.35%)
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.