Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 18.57 19.56 18.43 19.52 833,547 +0.58(+3.09%)
Mar 31, 2009 18.42 19.09 18.41 18.94 1,263,892 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,384 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.04 1,096,795 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.80 18.70 1,339,140 +0.31(+1.67%)
Mar 24, 2009 19.21 19.42 18.39 18.39 944,571 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,558,843 +1.90(+10.84%)
Mar 20, 2009 17.94 18.06 17.43 17.52 1,191,995 -0.31(-1.73%)
Mar 19, 2009 19.02 19.02 17.83 17.83 1,336,177 -1.10(-5.81%)
Mar 18, 2009 17.69 19.03 17.14 18.93 1,952,933 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,536 +0.93(+5.53%)
Mar 16, 2009 17.44 17.65 16.72 16.80 1,575,964 -0.45(-2.60%)
Mar 13, 2009 17.34 17.56 16.95 17.25 741,841 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.80 17.42 1,348,954 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,495 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,173,692 +1.39(+9.52%)
Mar 09, 2009 14.82 15.30 14.50 14.63 1,714,871 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,008 -0.51(-3.28%)
Mar 05, 2009 15.81 16.11 15.43 15.52 2,142,218 -0.55(-3.42%)
Mar 04, 2009 17.11 17.13 15.71 16.07 1,419,640 -1.37(-7.83%)
Mar 02, 2009 17.72 17.93 17.35 17.43 924,903 -0.59(-3.28%)
Feb 27, 2009 18.00 18.43 17.49 18.03 1,508,027 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,091 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.26 18.10 1,135,860 +0.12(+0.66%)
Feb 24, 2009 17.17 17.98 16.84 17.98 1,314,341 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,291 -0.14(-0.81%)
Feb 20, 2009 17.23 17.42 16.37 17.21 1,507,135 -0.09(-0.54%)
Feb 19, 2009 17.68 17.95 17.29 17.30 1,076,286 -0.53(-2.97%)
Feb 18, 2009 18.08 18.21 17.60 17.83 745,187 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.99 934,478 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.65 18.65 548,894 -0.56(-2.89%)
Feb 12, 2009 18.35 19.29 18.28 19.20 829,181 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.26 654,253 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,250 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.90 19.66 806,969 +0.36(+1.88%)
Feb 06, 2009 18.45 19.34 18.23 19.30 907,822 +1.00(+5.48%)
Feb 05, 2009 17.67 18.49 17.40 18.30 693,429 +0.45(+2.50%)
Feb 04, 2009 17.94 18.42 17.68 17.85 444,974 -0.03(-0.15%)
Feb 03, 2009 18.32 18.32 17.63 17.87 627,880 -0.24(-1.35%)
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.