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 (%)
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%)
Aug 01, 2008 21.29 21.64 21.04 21.46 632,914 +0.04(+0.21%)
Jul 31, 2008 21.67 21.84 21.39 21.42 560,394 -0.38(-1.76%)
Jul 30, 2008 21.70 21.95 21.36 21.80 662,481 +0.10(+0.45%)
Jul 29, 2008 21.70 21.70 20.27 21.70 853,197 +1.31(+6.40%)
Jul 28, 2008 20.85 21.05 20.30 20.39 689,763 -0.43(-2.05%)
Jul 25, 2008 20.77 21.18 20.49 20.82 597,206 +0.08(+0.38%)
Jul 24, 2008 21.86 22.04 20.63 20.74 746,667 -1.06(-4.86%)
Jul 23, 2008 21.84 22.11 21.38 21.80 1,127,600 -0.01(-0.07%)
Jul 22, 2008 20.68 21.84 19.98 21.82 1,100,506 +0.97(+4.66%)
Jul 21, 2008 21.44 21.53 20.81 20.85 721,193 -0.56(-2.64%)
Jul 18, 2008 21.62 21.74 20.83 21.41 983,075 -0.29(-1.36%)
Jul 17, 2008 20.96 21.80 20.56 21.70 1,833,846 +0.78(+3.71%)
Jul 16, 2008 18.78 20.93 18.78 20.93 1,811,450 +1.83(+9.56%)
Jul 15, 2008 18.89 20.31 17.92 19.10 2,322,115 +0.55(+2.96%)
Jul 14, 2008 19.31 19.46 18.42 18.55 1,501,782 -0.68(-3.52%)
Jul 11, 2008 18.85 19.54 18.70 19.23 485,846 +0.06(+0.33%)
Jul 10, 2008 19.13 19.63 18.91 19.17 597,554 +0.08(+0.41%)
Jul 09, 2008 19.94 20.10 19.03 19.09 696,268 -0.80(-4.05%)
Jul 08, 2008 18.70 19.93 18.52 19.89 865,414 +1.13(+6.02%)
Jul 07, 2008 19.14 19.48 18.45 18.76 923,250 -0.28(-1.47%)
Jul 04, 2008 19.30 19.87 18.98 19.04 588,166 +0.00(+0.00%)
Jul 03, 2008 19.30 19.87 18.98 19.04 588,166 -0.44(-2.24%)
Jul 02, 2008 19.84 20.37 19.47 19.48 691,505 -0.31(-1.59%)
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.