Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.52 20.63 20.28 20.55 1,044,144 +0.01(+0.07%)
May 29, 2008 20.59 20.77 20.50 20.53 1,917,823 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.58 20.62 3,408,650 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,891 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.61 19.70 284,864 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.61 19.70 284,864 -0.26(-1.29%)
May 22, 2008 19.92 20.12 19.81 19.96 309,458 +0.01(+0.05%)
May 21, 2008 20.00 20.20 19.86 19.95 402,657 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.00 20.01 275,339 -0.20(-0.97%)
May 19, 2008 20.29 20.56 20.12 20.21 240,566 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.24 20.37 165,310 -0.42(-2.00%)
May 15, 2008 20.72 20.83 20.38 20.79 279,020 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.59 20.75 262,950 +0.07(+0.36%)
May 13, 2008 20.70 20.70 20.38 20.68 314,263 -0.02(-0.09%)
May 12, 2008 20.00 20.70 20.00 20.70 437,558 +0.78(+3.90%)
May 09, 2008 20.10 20.27 19.88 19.92 315,213 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.05 20.20 341,464 +0.00(+0.02%)
May 07, 2008 20.75 20.85 20.18 20.20 461,926 -0.50(-2.42%)
May 06, 2008 20.75 20.85 20.24 20.70 376,964 -0.14(-0.70%)
May 05, 2008 20.84 20.93 20.66 20.84 461,289 +0.00(+0.00%)
May 02, 2008 21.05 21.36 20.76 20.84 353,953 -0.21(-1.00%)
May 01, 2008 20.29 21.13 20.29 21.05 378,761 +0.70(+3.45%)
Apr 30, 2008 20.42 20.50 20.21 20.35 340,957 -0.09(-0.43%)
Apr 29, 2008 20.64 20.72 20.31 20.44 221,054 -0.28(-1.33%)
Apr 28, 2008 20.54 20.83 20.29 20.72 276,294 +0.25(+1.21%)
Apr 25, 2008 20.47 20.55 20.06 20.47 282,925 +0.00(+0.02%)
Apr 24, 2008 19.70 20.56 19.69 20.46 629,367 +0.83(+4.22%)
Apr 23, 2008 19.86 19.87 19.53 19.63 471,453 -0.24(-1.20%)
Apr 22, 2008 19.44 20.11 19.44 19.87 418,276 +0.06(+0.28%)
Apr 21, 2008 20.01 20.02 19.76 19.82 304,367 -0.23(-1.14%)
Apr 18, 2008 20.40 20.47 20.03 20.05 427,848 -0.16(-0.81%)
Apr 17, 2008 19.75 20.28 19.70 20.21 572,902 +0.28(+1.41%)
Apr 16, 2008 19.33 19.94 19.33 19.93 579,437 +0.58(+3.02%)
Apr 15, 2008 18.94 19.40 18.80 19.34 463,705 +0.63(+3.38%)
Apr 14, 2008 19.12 19.12 18.55 18.71 494,062 -0.33(-1.72%)
Apr 11, 2008 19.04 19.44 19.04 19.04 398,315 -0.29(-1.48%)
Apr 10, 2008 19.36 19.62 18.83 19.33 535,282 +0.07(+0.39%)
Apr 09, 2008 19.51 19.58 19.23 19.25 468,886 -0.26(-1.32%)
Apr 08, 2008 19.75 19.78 19.44 19.51 359,737 -0.29(-1.49%)
Apr 07, 2008 19.76 20.06 19.63 19.80 340,660 +0.10(+0.50%)
Apr 04, 2008 20.13 20.13 19.68 19.70 337,697 -0.34(-1.68%)
Apr 03, 2008 20.17 20.32 19.90 20.04 494,611 -0.21(-1.02%)
Apr 02, 2008 20.24 20.63 19.89 20.25 828,463 -0.12(-0.57%)
Apr 01, 2008 19.57 20.37 19.57 20.36 1,327,297 +0.70(+3.57%)
Mar 31, 2008 19.63 19.82 19.43 19.66 498,288 +0.19(+0.99%)
Mar 28, 2008 19.91 19.95 19.37 19.47 609,788 -0.21(-1.07%)
Mar 27, 2008 20.00 20.26 19.63 19.68 537,146 -0.29(-1.48%)
Mar 26, 2008 20.27 20.39 19.97 19.98 678,856 -0.55(-2.67%)
Mar 25, 2008 20.58 20.70 20.35 20.52 753,329 -0.07(-0.34%)
Mar 24, 2008 20.35 21.05 20.17 20.59 904,269 +0.01(+0.05%)
Mar 21, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.00(+0.00%)
Mar 20, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.71(+3.58%)
Mar 19, 2008 20.17 20.54 19.86 19.87 926,178 -0.29(-1.44%)
Mar 18, 2008 19.74 20.18 19.54 20.16 677,785 +0.58(+2.96%)
Mar 17, 2008 18.84 19.80 18.84 19.58 723,581 -0.06(-0.29%)
Mar 14, 2008 19.94 20.06 19.47 19.64 964,462 -0.16(-0.80%)
Mar 13, 2008 19.67 19.89 19.05 19.80 838,341 +0.31(+1.58%)
Mar 12, 2008 19.86 20.35 19.49 19.49 1,008,948 -0.37(-1.86%)
Mar 11, 2008 18.81 19.86 18.76 19.86 872,945 +1.25(+6.74%)
Mar 10, 2008 19.00 19.00 18.58 18.61 592,018 -0.28(-1.46%)
Mar 07, 2008 18.51 19.03 18.38 18.88 489,483 +0.36(+1.97%)
Mar 06, 2008 18.94 19.02 18.52 18.52 489,479 -0.47(-2.46%)
Mar 05, 2008 19.30 19.56 18.96 18.98 350,606 -0.27(-1.39%)
Mar 04, 2008 18.98 19.29 18.66 19.25 769,818 +0.04(+0.19%)
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.