Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.86 18.16 17.76 18.01 1,000,694 +0.12(+0.66%)
Jul 30, 2009 17.80 18.04 17.57 17.89 819,853 +0.20(+1.14%)
Jul 29, 2009 17.39 17.71 17.34 17.69 806,076 +0.16(+0.93%)
Jul 28, 2009 17.23 17.66 17.23 17.53 898,991 +0.11(+0.62%)
Jul 27, 2009 17.11 17.47 16.98 17.42 1,243,341 +0.25(+1.46%)
Jul 24, 2009 17.33 17.43 17.00 17.17 871,792 -0.26(-1.47%)
Jul 23, 2009 17.10 17.53 16.95 17.43 1,572,163 +0.31(+1.81%)
Jul 22, 2009 16.52 17.41 16.52 17.12 1,657,175 +0.43(+2.56%)
Jul 21, 2009 16.83 16.86 16.51 16.69 1,160,263 -0.11(-0.67%)
Jul 20, 2009 17.13 17.15 16.74 16.80 1,657,466 -0.37(-2.17%)
Jul 17, 2009 17.47 17.57 17.07 17.18 2,197,203 -0.22(-1.27%)
Jul 16, 2009 17.13 17.64 16.93 17.40 2,794,008 +1.25(+7.73%)
Jul 15, 2009 15.99 16.15 15.65 16.15 1,369,367 +0.39(+2.46%)
Jul 14, 2009 15.81 15.88 15.56 15.76 764,156 -0.09(-0.59%)
Jul 13, 2009 15.43 15.86 15.32 15.86 1,256,674 +0.58(+3.80%)
Jul 10, 2009 15.52 15.61 15.20 15.28 643,166 -0.31(-1.99%)
Jul 09, 2009 15.58 15.73 15.46 15.59 509,302 +0.12(+0.76%)
Jul 08, 2009 15.62 15.75 15.24 15.47 838,461 -0.09(-0.57%)
Jul 07, 2009 15.56 15.69 15.52 15.56 1,223,158 -0.08(-0.53%)
Jul 06, 2009 15.40 15.72 15.40 15.64 887,158 +0.15(+0.95%)
Jul 02, 2009 15.67 15.67 15.46 15.49 985,133 -0.34(-2.14%)
Jul 01, 2009 15.74 15.86 15.70 15.83 685,881 +0.19(+1.23%)
Jun 30, 2009 15.97 15.97 15.46 15.64 1,252,821 -0.29(-1.85%)
Jun 29, 2009 15.77 15.95 15.39 15.93 646,328 +0.23(+1.47%)
Jun 26, 2009 15.63 15.83 15.35 15.70 2,149,399 +0.07(+0.47%)
Jun 25, 2009 15.35 15.64 15.13 15.63 1,153,858 +0.37(+2.41%)
Jun 24, 2009 15.40 15.45 15.19 15.26 835,758 +0.02(+0.13%)
Jun 23, 2009 15.32 15.50 15.08 15.24 1,412,893 +0.08(+0.52%)
Jun 22, 2009 15.41 15.69 15.16 15.16 1,447,854 -0.43(-2.74%)
Jun 19, 2009 15.51 15.65 15.15 15.59 1,541,986 +0.26(+1.67%)
Jun 18, 2009 14.99 15.38 14.99 15.33 927,112 +0.33(+2.19%)
Jun 17, 2009 15.05 15.29 14.86 15.01 1,002,691 -0.09(-0.62%)
Jun 16, 2009 15.20 15.35 15.04 15.10 896,205 +0.00(+0.00%)
Jun 15, 2009 15.60 15.66 14.99 15.10 907,395 -0.70(-4.42%)
Jun 12, 2009 15.54 15.84 15.49 15.80 515,318 +0.09(+0.59%)
Jun 11, 2009 15.31 15.84 15.28 15.70 1,038,429 +0.40(+2.60%)
Jun 10, 2009 15.35 15.46 15.11 15.31 994,419 +0.02(+0.13%)
Jun 09, 2009 15.32 15.43 15.16 15.29 827,216 -0.06(-0.42%)
Jun 08, 2009 15.23 15.47 14.99 15.35 779,744 +0.20(+1.30%)
Jun 05, 2009 15.66 15.79 15.02 15.15 1,031,302 -0.26(-1.69%)
Jun 04, 2009 15.29 15.44 14.99 15.41 1,353,173 +0.28(+1.85%)
Jun 03, 2009 15.11 15.41 14.95 15.13 945,352 -0.02(-0.16%)
Jun 02, 2009 15.30 15.55 15.11 15.16 1,196,177 -0.22(-1.41%)
Jun 01, 2009 15.44 15.85 15.26 15.37 1,788,376 -0.04(-0.25%)
May 29, 2009 15.22 15.58 15.03 15.41 1,450,466 +0.26(+1.72%)
May 28, 2009 14.91 15.16 14.61 15.15 1,527,457 +0.48(+3.25%)
May 27, 2009 15.39 15.39 14.67 14.68 1,719,870 -0.72(-4.66%)
May 26, 2009 14.82 15.43 14.82 15.39 1,804,884 +0.50(+3.37%)
May 22, 2009 15.15 15.25 14.84 14.89 1,260,407 -0.20(-1.33%)
May 21, 2009 15.28 15.41 14.89 15.09 1,491,716 -0.23(-1.48%)
May 20, 2009 16.30 16.54 15.27 15.32 1,694,299 -0.62(-3.88%)
May 19, 2009 16.52 16.64 15.93 15.94 1,550,082 -0.72(-4.31%)
May 18, 2009 16.05 16.71 16.05 16.66 1,570,693 +0.85(+5.34%)
May 15, 2009 15.93 16.11 15.67 15.81 1,562,957 -0.31(-1.95%)
May 14, 2009 16.02 16.37 15.84 16.13 1,767,769 +0.11(+0.71%)
May 13, 2009 16.33 16.48 15.95 16.01 1,752,833 -0.59(-3.55%)
May 12, 2009 16.95 17.26 16.30 16.60 1,351,376 -0.10(-0.59%)
May 11, 2009 17.28 17.33 16.68 16.70 2,140,475 -0.99(-5.58%)
May 08, 2009 17.18 17.69 17.02 17.69 1,781,872 +0.74(+4.38%)
May 07, 2009 17.53 17.68 16.86 16.95 2,163,068 -0.50(-2.87%)
May 06, 2009 16.96 17.52 16.75 17.45 2,106,199 +0.75(+4.50%)
May 05, 2009 16.98 17.03 16.43 16.70 1,817,781 -0.42(-2.47%)
May 04, 2009 16.63 17.16 16.01 17.12 2,427,869 +1.25(+7.86%)
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.