Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.59 20.79 20.39 20.63 474,926 +0.20(+0.99%)
Mar 28, 2008 20.89 20.93 20.33 20.43 581,199 -0.22(-1.07%)
Mar 27, 2008 20.99 21.26 20.59 20.65 511,963 -0.31(-1.48%)
Mar 26, 2008 21.26 21.40 20.95 20.96 647,028 -0.57(-2.67%)
Mar 25, 2008 21.60 21.72 21.35 21.53 718,010 -0.07(-0.34%)
Mar 24, 2008 21.35 22.09 21.17 21.61 861,873 +0.01(+0.05%)
Mar 21, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.00(+0.00%)
Mar 20, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.75(+3.58%)
Mar 19, 2008 21.17 21.55 20.84 20.85 882,756 -0.30(-1.44%)
Mar 18, 2008 20.71 21.17 20.50 21.16 646,008 +0.61(+2.96%)
Mar 17, 2008 19.77 20.77 19.77 20.55 689,657 -0.06(-0.29%)
Mar 14, 2008 20.92 21.05 20.42 20.61 919,244 -0.17(-0.80%)
Mar 13, 2008 20.64 20.87 19.99 20.77 799,037 +0.32(+1.58%)
Mar 12, 2008 20.84 21.35 20.44 20.45 961,645 -0.39(-1.86%)
Mar 11, 2008 19.74 20.84 19.68 20.84 832,019 +1.32(+6.74%)
Mar 10, 2008 19.94 19.94 19.49 19.52 564,262 -0.29(-1.46%)
Mar 07, 2008 19.42 19.96 19.29 19.81 466,534 +0.38(+1.97%)
Mar 06, 2008 19.87 19.96 19.43 19.43 466,530 -0.49(-2.46%)
Mar 05, 2008 20.25 20.52 19.89 19.92 334,168 -0.28(-1.39%)
Mar 04, 2008 19.91 20.24 19.58 20.20 733,726 +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.