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 (%)
Oct 31, 2008 21.37 22.26 21.14 22.12 647,244 +0.61(+2.83%)
Oct 30, 2008 21.85 21.85 20.79 21.51 677,815 +0.54(+2.59%)
Oct 29, 2008 21.32 21.72 20.42 20.97 1,136,208 -0.59(-2.76%)
Oct 28, 2008 20.07 21.57 19.19 21.56 1,163,895 +2.14(+11.01%)
Oct 27, 2008 18.99 20.22 18.99 19.42 1,055,129 +0.16(+0.85%)
Oct 24, 2008 18.58 19.83 18.27 19.26 1,063,803 -0.11(-0.56%)
Oct 23, 2008 19.74 20.01 18.60 19.37 1,097,185 -0.18(-0.93%)
Oct 22, 2008 19.57 20.22 19.27 19.55 1,067,044 -0.57(-2.81%)
Oct 21, 2008 20.27 20.66 19.85 20.12 609,843 -0.62(-2.98%)
Oct 20, 2008 20.34 20.77 19.94 20.73 708,056 +0.61(+3.02%)
Oct 17, 2008 19.84 20.82 18.15 20.13 905,434 -0.22(-1.08%)
Oct 16, 2008 20.23 20.93 19.44 20.35 1,229,911 +0.19(+0.93%)
Oct 15, 2008 21.18 22.06 20.06 20.16 988,013 -1.39(-6.47%)
Oct 14, 2008 20.59 22.47 20.52 21.55 1,231,751 +0.04(+0.20%)
Oct 13, 2008 20.94 21.72 19.86 21.51 1,380,286 +1.78(+9.01%)
Oct 10, 2008 17.55 20.66 17.41 19.73 2,051,118 +1.96(+11.00%)
Oct 09, 2008 20.11 20.39 17.78 17.78 1,378,142 -1.84(-9.39%)
Oct 08, 2008 19.92 20.66 19.42 19.62 672,114 -0.36(-1.80%)
Oct 07, 2008 22.10 22.10 19.98 19.98 573,586 -1.96(-8.93%)
Oct 06, 2008 21.78 22.47 21.51 21.94 602,520 -0.35(-1.57%)
Oct 03, 2008 23.62 24.08 22.29 22.29 744,290 -0.74(-3.23%)
Oct 02, 2008 24.59 24.59 22.57 23.04 727,249 -2.21(-8.76%)
Oct 01, 2008 21.79 25.96 21.13 25.25 1,172,197 +3.54(+16.31%)
Sep 30, 2008 21.87 21.96 21.00 21.71 1,697,551 +0.66(+3.11%)
Sep 29, 2008 21.30 22.23 20.68 21.05 614,651 -0.59(-2.75%)
Sep 26, 2008 21.33 21.87 20.50 21.65 444,542 +0.35(+1.63%)
Sep 25, 2008 21.47 22.32 21.07 21.30 350,266 -0.02(-0.11%)
Sep 24, 2008 21.99 21.99 21.32 21.32 529,235 -0.66(-3.02%)
Sep 23, 2008 22.27 22.77 21.77 21.99 492,074 -0.26(-1.18%)
Sep 22, 2008 23.78 24.00 22.14 22.25 739,106 -1.76(-7.34%)
Sep 19, 2008 23.86 24.79 23.09 24.01 2,014,320 +0.53(+2.27%)
Sep 18, 2008 21.52 23.85 21.52 23.48 1,867,527 +1.92(+8.92%)
Sep 17, 2008 22.47 22.84 21.55 21.56 1,122,113 -1.17(-5.17%)
Sep 16, 2008 21.41 22.75 21.22 22.73 1,234,244 +1.09(+5.04%)
Sep 15, 2008 21.08 22.41 21.06 21.64 1,260,315 -0.71(-3.16%)
Sep 12, 2008 21.83 22.43 21.47 22.35 1,061,176 +0.49(+2.25%)
Sep 11, 2008 21.22 21.88 20.91 21.86 950,717 +0.36(+1.68%)
Sep 10, 2008 21.62 21.75 20.90 21.50 1,072,941 +0.15(+0.68%)
Sep 09, 2008 21.30 21.89 21.30 21.35 1,263,829 -0.37(-1.72%)
Sep 08, 2008 21.15 21.73 20.92 21.73 1,495,016 +0.92(+4.41%)
Sep 05, 2008 20.32 20.82 20.02 20.81 808,420 +0.68(+3.39%)
Sep 04, 2008 20.71 21.04 20.12 20.13 1,156,367 -0.93(-4.42%)
Sep 03, 2008 21.15 21.50 20.90 21.06 1,233,365 -0.16(-0.75%)
Sep 02, 2008 21.25 21.47 21.00 21.22 576,485 +0.16(+0.78%)
Aug 29, 2008 21.20 21.21 20.80 21.05 539,085 -0.09(-0.44%)
Aug 28, 2008 20.94 21.15 20.57 21.15 814,386 +0.35(+1.66%)
Aug 27, 2008 20.52 20.96 20.48 20.80 726,760 +0.22(+1.09%)
Aug 26, 2008 20.40 20.58 20.17 20.58 803,783 +0.19(+0.92%)
Aug 25, 2008 20.59 20.89 20.33 20.39 1,062,258 -0.51(-2.44%)
Aug 22, 2008 20.42 20.90 20.12 20.90 982,445 +0.51(+2.48%)
Aug 21, 2008 20.25 20.56 20.12 20.39 710,185 -0.14(-0.68%)
Aug 20, 2008 20.59 20.67 19.95 20.53 1,214,499 +0.00(+0.02%)
Aug 19, 2008 20.77 21.01 20.29 20.53 1,296,285 -0.29(-1.39%)
Aug 18, 2008 21.43 21.43 20.70 20.82 1,062,044 -0.60(-2.80%)
Aug 15, 2008 21.41 21.64 21.07 21.42 931,730 +0.35(+1.64%)
Aug 14, 2008 20.75 21.18 20.55 21.07 560,520 +0.19(+0.92%)
Aug 13, 2008 20.93 21.11 20.44 20.88 1,414,675 -0.05(-0.25%)
Aug 12, 2008 21.50 21.64 20.89 20.93 863,004 -0.72(-3.31%)
Aug 11, 2008 21.10 21.68 20.88 21.65 986,664 +0.55(+2.59%)
Aug 08, 2008 20.51 21.10 20.14 21.10 753,654 +0.66(+3.25%)
Aug 07, 2008 20.58 21.10 20.32 20.43 851,621 -0.56(-2.67%)
Aug 06, 2008 20.63 21.08 20.62 21.00 534,465 -0.05(-0.22%)
Aug 05, 2008 20.69 21.05 20.59 21.04 827,371 +0.55(+2.69%)
Aug 04, 2008 20.46 20.73 20.14 20.49 585,249 +0.04(+0.18%)
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.