Skip to main content

Commerce Bancshares (NQ: CBSH )

63.10 +0.83 (+1.33%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.05 17.05 16.50 16.69 1,174,072 -0.31(-1.85%)
Jun 29, 2009 16.82 17.02 16.42 17.00 605,701 +0.25(+1.47%)
Jun 26, 2009 16.68 16.89 16.38 16.76 2,014,292 +0.08(+0.47%)
Jun 25, 2009 16.38 16.69 16.15 16.68 1,081,329 +0.39(+2.42%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,224 +0.02(+0.13%)
Jun 23, 2009 16.34 16.54 16.10 16.26 1,324,081 +0.08(+0.52%)
Jun 22, 2009 16.45 16.75 16.18 16.18 1,356,845 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.64 1,445,060 +0.27(+1.67%)
Jun 18, 2009 16.00 16.42 16.00 16.36 868,835 +0.35(+2.19%)
Jun 17, 2009 16.06 16.32 15.86 16.01 939,663 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 839,871 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,357 -0.74(-4.42%)
Jun 12, 2009 16.58 16.90 16.53 16.86 482,926 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.31 16.76 973,156 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 931,912 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,219 -0.07(-0.42%)
Jun 08, 2009 16.25 16.50 15.99 16.38 730,731 +0.21(+1.30%)
Jun 05, 2009 16.71 16.85 16.03 16.17 966,476 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.37 1,274,400 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.88 16.07 890,319 -0.03(-0.16%)
Jun 02, 2009 16.25 16.51 16.04 16.09 1,126,543 -0.23(-1.41%)
Jun 01, 2009 16.40 16.83 16.20 16.32 1,684,268 -0.04(-0.26%)
May 29, 2009 16.16 16.54 15.95 16.37 1,366,029 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,538 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.58 15.58 1,619,750 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.35 1,699,815 +0.53(+3.37%)
May 22, 2009 16.09 16.19 15.76 15.81 1,187,034 -0.21(-1.33%)
May 21, 2009 16.22 16.37 15.81 16.03 1,404,878 -0.24(-1.48%)
May 20, 2009 17.31 17.57 16.21 16.27 1,595,668 -0.66(-3.88%)
May 19, 2009 17.54 17.67 16.92 16.92 1,459,846 -0.76(-4.31%)
May 18, 2009 17.04 17.74 17.04 17.69 1,479,257 +0.90(+5.35%)
May 15, 2009 16.92 17.11 16.64 16.79 1,471,972 -0.33(-1.95%)
May 14, 2009 17.01 17.38 16.81 17.12 1,664,861 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,650,794 -0.63(-3.55%)
May 12, 2009 17.99 18.33 17.31 17.63 1,272,707 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,015,870 -1.05(-5.58%)
May 08, 2009 18.24 18.78 18.07 18.78 1,678,142 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.91 17.99 2,037,148 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.53 1,983,590 +0.80(+4.50%)
May 05, 2009 18.03 18.09 17.45 17.73 1,711,962 -0.45(-2.47%)
May 04, 2009 17.66 18.22 17.00 18.18 2,286,534 +1.33(+7.86%)
May 01, 2009 17.19 17.39 16.69 16.85 1,407,051 -0.42(-2.42%)
Apr 30, 2009 17.96 17.96 17.19 17.27 1,414,883 -0.66(-3.67%)
Apr 29, 2009 17.57 17.93 17.41 17.93 1,617,788 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,590 +0.10(+0.60%)
Apr 27, 2009 17.36 17.83 17.15 17.30 970,344 -0.26(-1.46%)
Apr 24, 2009 17.34 17.75 16.98 17.56 1,920,985 +0.31(+1.78%)
Apr 23, 2009 17.43 17.49 16.57 17.25 1,730,869 -0.04(-0.24%)
Apr 22, 2009 17.62 18.44 17.27 17.29 2,272,367 -0.67(-3.75%)
Apr 21, 2009 16.39 17.99 16.22 17.96 1,918,905 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,046 -1.46(-8.07%)
Apr 17, 2009 18.15 18.37 17.74 18.04 1,720,719 -0.19(-1.03%)
Apr 16, 2009 17.87 18.51 17.23 18.22 1,587,443 +0.68(+3.90%)
Apr 15, 2009 18.34 18.37 16.86 17.54 2,080,055 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,197 -3.10(-15.16%)
Apr 13, 2009 19.69 20.48 19.43 20.48 1,647,856 +0.30(+1.50%)
Apr 09, 2009 19.13 20.21 18.96 20.17 1,879,352 +1.52(+8.14%)
Apr 08, 2009 19.12 19.30 18.31 18.66 818,450 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,696 -0.83(-4.20%)
Apr 06, 2009 19.97 20.10 19.54 19.77 641,520 -0.43(-2.14%)
Apr 03, 2009 19.76 20.29 19.37 20.21 763,863 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.63 19.86 1,270,051 +0.34(+1.74%)
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.