Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.66 20.82 20.39 20.42 587,814 -0.37(-1.76%)
Jul 30, 2008 20.69 20.93 20.36 20.78 694,897 +0.09(+0.45%)
Jul 29, 2008 20.69 20.69 19.33 20.69 894,943 +1.24(+6.40%)
Jul 28, 2008 19.88 20.07 19.35 19.44 723,513 -0.41(-2.05%)
Jul 25, 2008 19.80 20.19 19.54 19.85 626,427 +0.07(+0.38%)
Jul 24, 2008 20.84 21.01 19.66 19.78 783,202 -1.01(-4.86%)
Jul 23, 2008 20.82 21.08 20.38 20.79 1,182,774 -0.01(-0.07%)
Jul 22, 2008 19.71 20.82 19.05 20.80 1,154,354 +0.93(+4.66%)
Jul 21, 2008 20.44 20.52 19.84 19.87 756,481 -0.54(-2.64%)
Jul 18, 2008 20.61 20.73 19.85 20.41 1,031,177 -0.28(-1.36%)
Jul 17, 2008 19.99 20.79 19.60 20.69 1,923,576 +0.74(+3.71%)
Jul 16, 2008 17.90 19.96 17.90 19.95 1,900,084 +1.74(+9.56%)
Jul 15, 2008 18.01 19.36 17.08 18.21 2,435,736 +0.52(+2.96%)
Jul 14, 2008 18.41 18.55 17.56 17.69 1,575,264 -0.65(-3.52%)
Jul 11, 2008 17.97 18.63 17.83 18.33 509,619 +0.06(+0.33%)
Jul 10, 2008 18.24 18.72 18.03 18.27 626,793 +0.07(+0.41%)
Jul 09, 2008 19.01 19.16 18.14 18.20 730,337 -0.77(-4.05%)
Jul 08, 2008 17.83 19.00 17.66 18.97 907,759 +1.08(+6.02%)
Jul 07, 2008 18.25 18.57 17.59 17.89 968,424 -0.27(-1.47%)
Jul 04, 2008 18.39 18.94 18.09 18.16 616,945 +0.00(+0.00%)
Jul 03, 2008 18.39 18.94 18.09 18.16 616,945 -0.42(-2.24%)
Jul 02, 2008 18.91 19.42 18.56 18.57 725,340 -0.30(-1.59%)
Jul 01, 2008 18.48 18.90 18.27 18.87 1,186,116 +0.31(+1.69%)
Jun 30, 2008 18.83 18.91 18.45 18.56 1,118,942 -0.32(-1.71%)
Jun 27, 2008 18.97 19.33 18.75 18.88 2,573,987 -0.05(-0.25%)
Jun 26, 2008 19.26 19.31 18.91 18.93 944,904 -0.33(-1.72%)
Jun 25, 2008 19.14 19.88 18.95 19.26 954,995 +0.02(+0.12%)
Jun 24, 2008 19.19 19.51 18.96 19.24 883,624 +0.01(+0.07%)
Jun 23, 2008 19.78 19.84 19.19 19.22 881,143 -0.42(-2.12%)
Jun 20, 2008 19.68 19.89 19.31 19.64 2,090,269 -0.12(-0.62%)
Jun 19, 2008 19.36 19.77 19.06 19.76 1,455,635 +0.34(+1.76%)
Jun 18, 2008 19.54 19.70 19.19 19.42 767,572 -0.23(-1.19%)
Jun 17, 2008 19.98 20.06 19.56 19.65 764,740 -0.30(-1.52%)
Jun 16, 2008 19.50 20.12 19.26 19.96 803,431 +0.29(+1.45%)
Jun 13, 2008 20.15 20.15 19.27 19.67 1,458,633 -0.31(-1.55%)
Jun 12, 2008 20.17 20.63 19.80 19.98 846,731 -0.05(-0.23%)
Jun 11, 2008 20.14 20.28 20.00 20.03 1,663,618 -0.20(-0.97%)
Jun 10, 2008 20.22 20.42 19.75 20.22 1,115,651 +0.38(+1.93%)
Jun 09, 2008 20.06 20.27 19.64 19.84 1,348,721 -0.17(-0.86%)
Jun 06, 2008 20.58 20.58 19.99 20.01 1,284,826 -0.49(-2.40%)
Jun 05, 2008 20.57 20.77 20.43 20.51 17,075,036 +0.06(+0.27%)
Jun 04, 2008 20.28 20.64 20.24 20.45 1,576,080 +0.05(+0.25%)
Jun 03, 2008 20.37 20.59 20.20 20.40 1,197,825 -0.10(-0.48%)
Jun 02, 2008 20.55 20.59 20.31 20.50 753,472 -0.06(-0.27%)
May 30, 2008 20.53 20.64 20.28 20.55 1,043,886 +0.01(+0.07%)
May 29, 2008 20.60 20.77 20.51 20.54 1,917,349 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.59 20.62 3,407,807 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,751 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.62 19.71 284,793 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.62 19.71 284,793 -0.26(-1.29%)
May 22, 2008 19.93 20.12 19.82 19.96 309,382 +0.01(+0.05%)
May 21, 2008 20.00 20.21 19.86 19.95 402,557 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.01 20.01 275,271 -0.20(-0.97%)
May 19, 2008 20.30 20.56 20.12 20.21 240,506 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.25 20.37 165,269 -0.42(-2.00%)
May 15, 2008 20.73 20.83 20.39 20.79 278,951 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.60 20.76 262,885 +0.07(+0.36%)
May 13, 2008 20.71 20.71 20.38 20.68 314,186 -0.02(-0.09%)
May 12, 2008 20.00 20.71 20.00 20.70 437,450 +0.78(+3.90%)
May 09, 2008 20.10 20.28 19.89 19.93 315,134 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.06 20.21 341,379 +0.00(+0.02%)
May 07, 2008 20.76 20.85 20.19 20.20 461,812 -0.50(-2.42%)
May 06, 2008 20.76 20.85 20.24 20.70 376,870 -0.15(-0.70%)
May 05, 2008 20.84 20.94 20.67 20.85 461,175 +0.00(+0.00%)
May 02, 2008 21.06 21.37 20.77 20.85 353,865 -0.21(-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.