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%)
Oct 01, 2008 22.94 27.33 22.24 26.58 1,113,484 +3.73(+16.31%)
Sep 30, 2008 23.02 23.12 22.10 22.85 1,612,523 +0.69(+3.11%)
Sep 29, 2008 22.42 23.40 21.77 22.16 583,864 -0.63(-2.74%)
Sep 26, 2008 22.46 23.02 21.58 22.79 422,275 +0.36(+1.63%)
Sep 25, 2008 22.60 23.49 22.18 22.42 332,722 -0.02(-0.11%)
Sep 24, 2008 23.15 23.15 22.45 22.45 502,726 -0.70(-3.02%)
Sep 23, 2008 23.45 23.97 22.92 23.15 467,427 -0.28(-1.18%)
Sep 22, 2008 25.04 25.26 23.31 23.42 702,085 -1.86(-7.34%)
Sep 19, 2008 25.12 26.10 24.30 25.28 1,913,426 +0.56(+2.27%)
Sep 18, 2008 22.66 25.11 22.66 24.72 1,773,986 +2.02(+8.92%)
Sep 17, 2008 23.66 24.04 22.68 22.69 1,065,908 -1.24(-5.17%)
Sep 16, 2008 22.54 23.95 22.33 23.93 1,172,422 +1.15(+5.04%)
Sep 15, 2008 22.19 23.59 22.17 22.78 1,197,188 -0.74(-3.16%)
Sep 12, 2008 22.98 23.61 22.61 23.53 1,008,023 +0.52(+2.25%)
Sep 11, 2008 22.33 23.03 22.01 23.01 903,097 +0.38(+1.68%)
Sep 10, 2008 22.76 22.90 22.00 22.63 1,019,199 +0.23(+1.02%)
Sep 09, 2008 22.35 22.97 22.34 22.40 1,204,576 -0.39(-1.72%)
Sep 08, 2008 22.19 22.79 21.95 22.79 1,424,924 +0.96(+4.41%)
Sep 05, 2008 21.32 21.84 21.01 21.83 770,518 +0.72(+3.39%)
Sep 04, 2008 21.72 22.07 21.11 21.12 1,102,152 -0.98(-4.42%)
Sep 03, 2008 22.19 22.56 21.93 22.09 1,175,541 -0.17(-0.75%)
Sep 02, 2008 22.29 22.53 22.03 22.26 549,457 +0.17(+0.78%)
Aug 29, 2008 22.24 22.25 21.83 22.09 513,810 -0.10(-0.44%)
Aug 28, 2008 21.97 22.19 21.58 22.19 776,204 +0.36(+1.66%)
Aug 27, 2008 21.53 21.99 21.49 21.82 692,687 +0.24(+1.09%)
Aug 26, 2008 21.41 21.60 21.17 21.59 766,099 +0.20(+0.92%)
Aug 25, 2008 21.61 21.92 21.33 21.39 1,012,455 -0.54(-2.44%)
Aug 22, 2008 21.43 21.93 21.11 21.93 936,384 +0.53(+2.48%)
Aug 21, 2008 21.25 21.57 21.11 21.40 676,889 -0.15(-0.68%)
Aug 20, 2008 21.60 21.69 20.93 21.54 1,157,559 +0.00(+0.02%)
Aug 19, 2008 21.79 22.04 21.28 21.54 1,235,511 -0.30(-1.39%)
Aug 18, 2008 22.48 22.48 21.72 21.84 1,012,252 -0.63(-2.80%)
Aug 15, 2008 22.47 22.70 22.11 22.47 888,047 +0.36(+1.64%)
Aug 14, 2008 21.77 22.22 21.56 22.11 534,241 +0.20(+0.92%)
Aug 13, 2008 21.96 22.15 21.44 21.91 1,348,350 -0.05(-0.25%)
Aug 12, 2008 22.56 22.71 21.92 21.96 822,543 -0.75(-3.31%)
Aug 11, 2008 22.14 22.75 21.91 22.71 940,406 +0.57(+2.59%)
Aug 08, 2008 21.52 22.14 21.14 22.14 718,320 +0.70(+3.25%)
Aug 07, 2008 21.59 22.14 21.32 21.44 811,694 -0.59(-2.67%)
Aug 06, 2008 21.65 22.12 21.64 22.03 509,408 -0.05(-0.22%)
Aug 05, 2008 21.70 22.09 21.61 22.08 788,581 +0.58(+2.69%)
Aug 04, 2008 21.46 21.75 21.13 21.50 557,810 +0.04(+0.18%)
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.