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 (%)
Nov 28, 2008 20.85 21.52 20.52 21.52 424,372 +0.61(+2.94%)
Nov 26, 2008 20.77 21.09 20.43 20.91 1,511,050 -0.25(-1.18%)
Nov 25, 2008 21.28 21.34 20.16 21.16 1,202,600 +0.49(+2.38%)
Nov 24, 2008 19.98 20.85 19.52 20.67 2,349,955 +0.57(+2.84%)
Nov 21, 2008 19.27 20.20 18.08 20.10 1,442,771 +1.29(+6.84%)
Nov 20, 2008 19.43 20.16 18.73 18.81 1,217,099 -0.71(-3.62%)
Nov 19, 2008 21.15 21.37 19.52 19.52 983,353 -1.37(-6.54%)
Nov 18, 2008 20.66 21.28 19.79 20.88 1,646,268 +0.32(+1.55%)
Nov 17, 2008 20.61 21.37 20.54 20.56 1,353,634 -0.27(-1.30%)
Nov 14, 2008 22.00 22.20 20.72 20.83 1,203,126 -1.39(-6.26%)
Nov 13, 2008 20.16 22.22 19.68 22.22 1,644,519 +2.33(+11.70%)
Nov 12, 2008 20.78 21.24 19.86 19.89 1,064,237 -1.16(-5.52%)
Nov 11, 2008 20.63 21.67 20.57 21.06 1,205,885 +0.01(+0.04%)
Nov 10, 2008 21.45 21.72 20.58 21.05 887,288 -0.00(-0.02%)
Nov 07, 2008 20.80 21.13 20.45 21.05 1,021,303 +0.38(+1.83%)
Nov 06, 2008 21.27 21.84 20.64 20.67 1,146,128 -0.80(-3.70%)
Nov 05, 2008 22.36 22.59 21.32 21.47 1,141,212 -1.25(-5.52%)
Nov 04, 2008 22.44 22.78 22.05 22.72 1,038,542 +0.61(+2.75%)
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.