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 (%)
May 30, 2008 21.53 21.65 21.27 21.56 995,191 +0.01(+0.07%)
May 29, 2008 21.61 21.79 21.51 21.54 1,827,909 -0.09(-0.41%)
May 28, 2008 21.91 22.02 21.60 21.63 3,248,841 +0.72(+3.45%)
May 27, 2008 20.63 21.03 20.63 20.91 539,360 +0.24(+1.16%)
May 26, 2008 20.92 20.92 20.58 20.67 271,508 +0.00(+0.00%)
May 23, 2008 20.92 20.92 20.58 20.67 271,508 -0.27(-1.29%)
May 22, 2008 20.91 21.11 20.79 20.94 294,950 +0.01(+0.05%)
May 21, 2008 20.98 21.19 20.84 20.93 383,779 -0.06(-0.30%)
May 20, 2008 21.11 21.22 20.99 20.99 262,430 -0.21(-0.97%)
May 19, 2008 21.29 21.57 21.11 21.20 229,287 -0.17(-0.80%)
May 16, 2008 21.79 21.92 21.24 21.37 157,559 -0.44(-2.00%)
May 15, 2008 21.74 21.85 21.39 21.81 265,938 +0.03(+0.16%)
May 14, 2008 21.68 21.81 21.61 21.77 250,622 +0.08(+0.36%)
May 13, 2008 21.72 21.72 21.38 21.70 299,530 -0.02(-0.09%)
May 12, 2008 20.98 21.72 20.98 21.71 417,044 +0.81(+3.90%)
May 09, 2008 21.09 21.27 20.86 20.90 300,434 -0.29(-1.39%)
May 08, 2008 21.28 21.37 21.04 21.19 325,454 +0.00(+0.02%)
May 07, 2008 21.77 21.87 21.17 21.19 440,269 -0.53(-2.42%)
May 06, 2008 21.77 21.87 21.23 21.71 359,290 -0.15(-0.70%)
May 05, 2008 21.86 21.96 21.68 21.87 439,662 +0.00(+0.00%)
May 02, 2008 22.09 22.41 21.78 21.87 337,359 -0.22(-1.00%)
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.