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 (%)
Feb 29, 2008 19.84 19.91 19.38 19.49 637,659 -0.45(-2.28%)
Feb 28, 2008 20.15 20.22 19.84 19.94 532,623 -0.42(-2.05%)
Feb 27, 2008 20.11 20.45 20.00 20.36 374,561 +0.15(+0.72%)
Feb 26, 2008 20.11 20.43 20.05 20.21 419,062 -0.07(-0.35%)
Feb 25, 2008 20.10 20.30 19.76 20.28 462,240 +0.13(+0.63%)
Feb 22, 2008 19.73 20.16 19.42 20.15 540,504 +0.36(+1.84%)
Feb 21, 2008 20.25 20.26 19.77 19.79 306,870 -0.42(-2.06%)
Feb 20, 2008 19.76 20.35 19.76 20.21 419,312 +0.29(+1.46%)
Feb 19, 2008 20.25 20.32 19.84 19.92 487,630 -0.22(-1.07%)
Feb 18, 2008 20.89 20.89 20.03 20.13 901,586 +0.00(+0.00%)
Feb 15, 2008 20.89 20.89 20.03 20.13 901,586 -0.07(-0.37%)
Feb 14, 2008 20.54 20.54 20.16 20.21 748,725 -0.22(-1.05%)
Feb 13, 2008 20.34 20.48 20.20 20.42 494,774 +0.16(+0.79%)
Feb 12, 2008 20.46 20.68 20.03 20.26 392,918 +0.21(+1.03%)
Feb 11, 2008 20.33 20.37 20.05 20.06 430,051 -0.31(-1.52%)
Feb 08, 2008 20.20 20.58 20.04 20.36 551,557 +0.05(+0.25%)
Feb 07, 2008 20.05 20.43 19.88 20.31 519,428 +0.29(+1.45%)
Feb 06, 2008 20.29 20.48 19.92 20.02 446,760 -0.10(-0.49%)
Feb 05, 2008 20.42 20.81 20.08 20.12 489,207 -0.61(-2.96%)
Feb 04, 2008 21.27 21.27 20.72 20.73 449,458 -0.53(-2.51%)
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.