Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.60 19.69 19.26 19.60 504,109 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.58 608,207 +0.04(+0.22%)
Sep 28, 2009 19.25 19.54 19.02 19.54 679,327 +0.43(+2.23%)
Sep 25, 2009 19.30 19.34 19.01 19.11 470,922 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.11 19.29 529,884 -0.10(-0.52%)
Sep 23, 2009 19.57 19.67 19.37 19.39 558,730 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.48 478,350 +0.02(+0.11%)
Sep 21, 2009 19.45 19.57 19.30 19.46 687,842 -0.14(-0.72%)
Sep 18, 2009 19.98 19.98 19.54 19.60 1,459,919 -0.22(-1.09%)
Sep 17, 2009 20.00 20.05 19.71 19.82 586,091 -0.27(-1.34%)
Sep 16, 2009 19.81 20.23 19.79 20.09 1,026,681 +0.21(+1.06%)
Sep 15, 2009 19.69 19.90 19.39 19.88 674,145 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.21 19.64 549,433 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.19 19.41 377,027 +0.04(+0.19%)
Sep 10, 2009 19.40 19.42 19.16 19.37 466,195 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.47 648,528 +0.05(+0.26%)
Sep 08, 2009 19.40 19.48 19.04 19.42 1,442,493 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.28 426,101 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,689 +0.33(+1.75%)
Sep 02, 2009 18.72 19.04 18.60 18.82 854,566 -0.01(-0.06%)
Sep 01, 2009 19.26 19.57 18.75 18.83 1,173,818 -0.42(-2.21%)
Aug 31, 2009 19.49 19.56 19.22 19.25 931,672 -0.39(-1.97%)
Aug 28, 2009 19.95 20.03 19.48 19.64 808,747 -0.31(-1.55%)
Aug 27, 2009 19.92 19.96 19.55 19.95 569,755 +0.03(+0.13%)
Aug 26, 2009 20.09 20.33 19.82 19.92 858,551 -0.09(-0.45%)
Aug 25, 2009 20.31 20.35 19.94 20.01 1,081,637 -0.29(-1.42%)
Aug 24, 2009 20.58 20.70 20.15 20.30 891,783 -0.18(-0.90%)
Aug 21, 2009 20.28 20.60 20.18 20.48 790,946 +0.36(+1.80%)
Aug 20, 2009 19.92 20.28 19.86 20.12 561,443 +0.10(+0.52%)
Aug 19, 2009 19.69 20.13 19.69 20.02 511,748 +0.09(+0.45%)
Aug 18, 2009 19.84 20.09 19.81 19.93 486,945 +0.08(+0.40%)
Aug 17, 2009 19.97 20.01 19.75 19.85 645,390 -0.45(-2.20%)
Aug 14, 2009 20.52 20.54 20.03 20.30 639,905 -0.30(-1.45%)
Aug 13, 2009 20.58 20.64 20.14 20.59 763,663 +0.17(+0.85%)
Aug 12, 2009 20.21 20.58 19.99 20.42 634,178 +0.28(+1.38%)
Aug 11, 2009 20.55 20.67 19.93 20.14 1,074,910 -0.60(-2.88%)
Aug 10, 2009 20.42 20.96 20.42 20.74 1,195,051 +0.19(+0.92%)
Aug 07, 2009 20.16 20.91 19.99 20.55 1,120,315 +0.65(+3.27%)
Aug 06, 2009 20.22 20.32 19.87 19.90 828,071 -0.16(-0.78%)
Aug 05, 2009 19.99 20.27 19.94 20.06 647,576 +0.05(+0.24%)
Aug 04, 2009 19.38 20.10 19.36 20.01 1,062,817 +0.46(+2.36%)
Aug 03, 2009 19.37 19.55 19.07 19.55 923,470 +0.34(+1.75%)
Jul 31, 2009 19.05 19.37 18.95 19.22 938,013 +0.13(+0.66%)
Jul 30, 2009 18.99 19.24 18.74 19.09 768,499 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.50 18.88 755,586 +0.17(+0.93%)
Jul 28, 2009 18.38 18.84 18.38 18.70 842,681 +0.12(+0.62%)
Jul 27, 2009 18.25 18.64 18.12 18.59 1,165,462 +0.27(+1.46%)
Jul 24, 2009 18.49 18.59 18.14 18.32 817,185 -0.27(-1.47%)
Jul 23, 2009 18.24 18.70 18.08 18.59 1,473,687 +0.33(+1.81%)
Jul 22, 2009 17.62 18.58 17.62 18.26 1,553,374 +0.46(+2.56%)
Jul 21, 2009 17.95 17.98 17.62 17.81 1,087,587 -0.12(-0.67%)
Jul 20, 2009 18.27 18.29 17.85 17.93 1,553,647 -0.40(-2.17%)
Jul 17, 2009 18.63 18.74 18.22 18.33 2,059,576 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.56 2,618,999 +1.33(+7.73%)
Jul 15, 2009 17.06 17.23 16.70 17.23 1,283,594 +0.41(+2.46%)
Jul 14, 2009 16.86 16.94 16.60 16.82 716,292 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,960 +0.62(+3.80%)
Jul 10, 2009 16.55 16.65 16.22 16.30 602,879 -0.33(-1.99%)
Jul 09, 2009 16.62 16.78 16.50 16.63 477,401 +0.13(+0.76%)
Jul 08, 2009 16.66 16.80 16.25 16.50 785,942 -0.09(-0.57%)
Jul 07, 2009 16.60 16.74 16.55 16.60 1,146,543 -0.09(-0.53%)
Jul 06, 2009 16.43 16.77 16.43 16.68 831,589 +0.16(+0.95%)
Jul 02, 2009 16.72 16.72 16.49 16.53 923,427 -0.36(-2.14%)
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.