Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.20%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.84 19.91 19.38 19.49 637,659 -0.45(-2.28%)
Feb 28, 2008 20.15 20.22 19.84 19.94 532,623 -0.42(-2.05%)
Feb 27, 2008 20.11 20.45 20.00 20.36 374,561 +0.15(+0.72%)
Feb 26, 2008 20.11 20.43 20.05 20.21 419,062 -0.07(-0.35%)
Feb 25, 2008 20.10 20.30 19.76 20.28 462,240 +0.13(+0.63%)
Feb 22, 2008 19.73 20.16 19.42 20.15 540,504 +0.36(+1.84%)
Feb 21, 2008 20.25 20.26 19.77 19.79 306,870 -0.42(-2.06%)
Feb 20, 2008 19.76 20.35 19.76 20.21 419,312 +0.29(+1.46%)
Feb 19, 2008 20.25 20.32 19.84 19.92 487,630 -0.22(-1.07%)
Feb 18, 2008 20.89 20.89 20.03 20.13 901,586 +0.00(+0.00%)
Feb 15, 2008 20.89 20.89 20.03 20.13 901,586 -0.07(-0.37%)
Feb 14, 2008 20.54 20.54 20.16 20.21 748,725 -0.22(-1.05%)
Feb 13, 2008 20.34 20.48 20.20 20.42 494,774 +0.16(+0.79%)
Feb 12, 2008 20.46 20.68 20.03 20.26 392,918 +0.21(+1.03%)
Feb 11, 2008 20.33 20.37 20.05 20.06 430,051 -0.31(-1.52%)
Feb 08, 2008 20.20 20.58 20.04 20.36 551,557 +0.05(+0.25%)
Feb 07, 2008 20.05 20.43 19.88 20.31 519,428 +0.29(+1.45%)
Feb 06, 2008 20.29 20.48 19.92 20.02 446,760 -0.10(-0.49%)
Feb 05, 2008 20.42 20.81 20.08 20.12 489,207 -0.61(-2.96%)
Feb 04, 2008 21.27 21.27 20.72 20.73 449,458 -0.53(-2.51%)
Feb 01, 2008 20.93 21.33 20.68 21.27 746,429 +0.49(+2.36%)
Jan 31, 2008 20.18 20.91 19.68 20.78 801,652 +0.43(+2.12%)
Jan 30, 2008 20.56 21.05 20.17 20.35 683,851 -0.14(-0.71%)
Jan 29, 2008 20.27 20.51 19.83 20.49 350,593 +0.25(+1.25%)
Jan 28, 2008 19.74 20.30 19.45 20.24 567,522 +0.49(+2.49%)
Jan 25, 2008 20.35 20.51 19.65 19.75 559,590 -0.43(-2.11%)
Jan 24, 2008 20.29 20.35 19.67 20.17 944,215 -0.06(-0.28%)
Jan 23, 2008 18.54 20.27 18.53 20.23 1,184,289 +1.48(+7.88%)
Jan 22, 2008 17.96 19.23 17.78 18.75 1,369,231 +0.38(+2.09%)
Jan 21, 2008 18.44 18.69 17.99 18.37 1,126,583 +0.00(+0.00%)
Jan 18, 2008 18.44 18.69 17.99 18.37 1,126,583 +0.01(+0.05%)
Jan 17, 2008 18.91 18.96 18.30 18.36 974,115 -0.64(-3.35%)
Jan 16, 2008 19.02 19.42 18.94 18.99 1,309,102 -0.07(-0.39%)
Jan 15, 2008 19.26 19.43 18.83 19.07 1,031,475 -0.08(-0.44%)
Jan 14, 2008 19.60 19.60 18.87 19.15 508,093 -0.18(-0.94%)
Jan 11, 2008 19.21 19.63 18.85 19.34 505,179 +0.10(+0.54%)
Jan 10, 2008 18.94 19.53 18.74 19.23 990,743 +0.04(+0.22%)
Jan 09, 2008 19.39 19.65 18.71 19.19 1,068,895 -0.17(-0.89%)
Jan 08, 2008 20.14 20.27 19.36 19.36 760,496 -0.68(-3.38%)
Jan 07, 2008 19.79 20.28 19.63 20.04 841,064 +0.29(+1.44%)
Jan 04, 2008 20.04 20.07 19.51 19.76 654,804 -0.43(-2.13%)
Jan 03, 2008 20.56 20.80 20.19 20.19 547,162 -0.44(-2.13%)
Jan 02, 2008 21.03 21.09 20.47 20.63 521,914 -0.36(-1.72%)
Jan 01, 2008 20.73 21.17 20.73 20.99 431,687 +0.00(+0.00%)
Dec 31, 2007 20.73 21.17 20.73 20.99 431,687 +0.12(+0.58%)
Dec 28, 2007 21.06 21.20 20.82 20.87 437,815 +0.05(+0.22%)
Dec 27, 2007 21.17 21.17 20.82 20.82 450,198 -0.36(-1.68%)
Dec 26, 2007 21.24 21.27 20.96 21.17 352,609 -0.01(-0.04%)
Dec 24, 2007 21.09 21.34 21.01 21.18 225,661 +0.09(+0.42%)
Dec 21, 2007 20.66 21.10 20.36 21.09 538,794 +0.68(+3.32%)
Dec 20, 2007 20.37 20.47 20.05 20.42 343,550 +0.12(+0.60%)
Dec 19, 2007 20.28 20.45 20.09 20.29 419,618 -0.02(-0.11%)
Dec 18, 2007 20.03 20.36 19.94 20.32 949,294 +0.30(+1.50%)
Dec 17, 2007 20.21 20.37 20.02 20.02 308,383 -0.20(-1.00%)
Dec 14, 2007 20.53 20.74 20.21 20.22 300,989 -0.39(-1.88%)
Dec 13, 2007 20.20 20.63 19.85 20.61 877,387 +0.27(+1.31%)
Dec 12, 2007 20.82 21.26 20.10 20.34 603,820 -0.33(-1.58%)
Dec 11, 2007 21.61 21.61 20.63 20.67 514,334 -0.96(-4.43%)
Dec 10, 2007 21.42 21.67 21.36 21.63 489,543 +0.42(+1.96%)
Dec 07, 2007 21.45 21.56 21.18 21.21 448,889 -0.27(-1.26%)
Dec 06, 2007 20.99 21.52 20.89 21.48 524,740 +0.38(+1.82%)
Dec 05, 2007 21.11 21.15 20.79 21.10 478,883 +0.22(+1.03%)
Dec 04, 2007 20.82 21.08 20.72 20.88 304,837 -0.17(-0.80%)
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.