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 (%)
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%)
Jul 01, 2008 19.38 19.82 19.16 19.80 1,130,787 +0.33(+1.69%)
Jun 30, 2008 19.76 19.83 19.35 19.47 1,066,746 -0.34(-1.71%)
Jun 27, 2008 19.89 20.28 19.67 19.81 2,453,917 -0.05(-0.25%)
Jun 26, 2008 20.20 20.26 19.83 19.85 900,827 -0.35(-1.72%)
Jun 25, 2008 20.08 20.85 19.88 20.20 910,447 +0.02(+0.12%)
Jun 24, 2008 20.12 20.47 19.89 20.18 842,405 +0.01(+0.07%)
Jun 23, 2008 20.75 20.81 20.12 20.16 840,040 -0.44(-2.12%)
Jun 20, 2008 20.64 20.86 20.25 20.60 1,992,763 -0.13(-0.62%)
Jun 19, 2008 20.31 20.74 20.00 20.73 1,387,733 +0.36(+1.76%)
Jun 18, 2008 20.49 20.67 20.13 20.37 731,766 -0.25(-1.19%)
Jun 17, 2008 20.95 21.04 20.51 20.62 729,067 -0.32(-1.52%)
Jun 16, 2008 20.46 21.10 20.20 20.93 765,953 +0.30(+1.45%)
Jun 13, 2008 21.14 21.14 20.22 20.64 1,390,591 -0.32(-1.55%)
Jun 12, 2008 21.16 21.64 20.77 20.96 807,233 -0.05(-0.23%)
Jun 11, 2008 21.13 21.27 20.98 21.01 1,586,015 -0.21(-0.97%)
Jun 10, 2008 21.20 21.42 20.71 21.21 1,063,608 +0.40(+1.93%)
Jun 09, 2008 21.04 21.26 20.60 20.81 1,285,806 -0.18(-0.87%)
Jun 06, 2008 21.59 21.59 20.96 20.99 1,224,892 -0.52(-2.40%)
Jun 05, 2008 21.57 21.79 21.43 21.51 16,278,528 +0.06(+0.27%)
Jun 04, 2008 21.27 21.65 21.23 21.45 1,502,560 +0.05(+0.25%)
Jun 03, 2008 21.37 21.60 21.19 21.40 1,141,949 -0.10(-0.48%)
Jun 02, 2008 21.56 21.60 21.30 21.50 718,324 -0.06(-0.27%)
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.