Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.50 23.43 22.25 23.29 614,824 +0.64(+2.83%)
Oct 30, 2008 23.00 23.00 21.88 22.65 643,864 +0.57(+2.59%)
Oct 29, 2008 22.44 22.86 21.49 22.07 1,079,297 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,597 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,279 +0.17(+0.85%)
Oct 24, 2008 19.56 20.88 19.23 20.28 1,010,519 -0.11(-0.56%)
Oct 23, 2008 20.78 21.06 19.58 20.39 1,042,229 -0.19(-0.93%)
Oct 22, 2008 20.60 21.29 20.29 20.58 1,013,597 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,297 -0.65(-2.98%)
Oct 20, 2008 21.41 21.86 20.99 21.83 672,591 +0.64(+3.02%)
Oct 17, 2008 20.88 21.92 19.11 21.19 860,082 -0.23(-1.08%)
Oct 16, 2008 21.30 22.03 20.46 21.42 1,168,306 +0.20(+0.93%)
Oct 15, 2008 22.30 23.23 21.11 21.22 938,525 -1.47(-6.47%)
Oct 14, 2008 21.67 23.65 21.60 22.69 1,170,055 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.91 22.65 1,311,149 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.77 1,948,380 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.71 18.71 1,309,113 -1.94(-9.39%)
Oct 08, 2008 20.97 21.75 20.45 20.66 638,449 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.03 21.03 544,856 -2.06(-8.93%)
Oct 06, 2008 22.93 23.66 22.64 23.10 572,341 -0.37(-1.57%)
Oct 03, 2008 24.86 25.35 23.47 23.47 707,009 -0.78(-3.23%)
Oct 02, 2008 25.89 25.89 23.76 24.25 690,822 -2.33(-8.76%)
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.