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 (%)
May 29, 2009 16.16 16.54 15.95 16.36 1,366,351 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,877 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.57 15.58 1,620,132 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.34 1,700,216 +0.53(+3.37%)
May 22, 2009 16.09 16.18 15.76 15.81 1,187,314 -0.21(-1.33%)
May 21, 2009 16.22 16.36 15.80 16.02 1,405,209 -0.24(-1.48%)
May 20, 2009 17.31 17.56 16.21 16.26 1,596,044 -0.66(-3.88%)
May 19, 2009 17.54 17.66 16.92 16.92 1,460,191 -0.76(-4.31%)
May 18, 2009 17.04 17.73 17.04 17.68 1,479,606 +0.90(+5.34%)
May 15, 2009 16.92 17.10 16.63 16.78 1,472,319 -0.33(-1.95%)
May 14, 2009 17.00 17.38 16.81 17.12 1,665,254 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,651,183 -0.63(-3.55%)
May 12, 2009 17.99 18.32 17.31 17.62 1,273,008 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,016,345 -1.05(-5.58%)
May 08, 2009 18.23 18.78 18.07 18.78 1,678,538 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.90 17.99 2,037,628 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.52 1,984,058 +0.80(+4.50%)
May 05, 2009 18.02 18.08 17.44 17.72 1,712,366 -0.45(-2.47%)
May 04, 2009 17.66 18.21 16.99 18.17 2,287,073 +1.32(+7.86%)
May 01, 2009 17.19 17.39 16.69 16.85 1,407,383 -0.42(-2.42%)
Apr 30, 2009 17.96 17.96 17.19 17.26 1,415,217 -0.66(-3.67%)
Apr 29, 2009 17.56 17.93 17.41 17.92 1,618,169 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,801 +0.10(+0.60%)
Apr 27, 2009 17.36 17.82 17.14 17.30 970,573 -0.26(-1.46%)
Apr 24, 2009 17.34 17.74 16.98 17.55 1,921,438 +0.31(+1.78%)
Apr 23, 2009 17.42 17.48 16.57 17.24 1,731,277 -0.04(-0.24%)
Apr 22, 2009 17.62 18.43 17.26 17.29 2,272,903 -0.67(-3.75%)
Apr 21, 2009 16.38 17.98 16.22 17.96 1,919,357 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,524 -1.46(-8.07%)
Apr 17, 2009 18.14 18.37 17.74 18.03 1,721,125 -0.19(-1.03%)
Apr 16, 2009 17.86 18.51 17.23 18.22 1,587,818 +0.68(+3.90%)
Apr 15, 2009 18.33 18.37 16.86 17.54 2,080,545 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,859 -3.10(-15.16%)
Apr 13, 2009 19.68 20.47 19.43 20.47 1,648,244 +0.30(+1.50%)
Apr 09, 2009 19.13 20.20 18.95 20.17 1,879,796 +1.52(+8.14%)
Apr 08, 2009 19.11 19.29 18.31 18.65 818,644 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,940 -0.83(-4.20%)
Apr 06, 2009 19.96 20.09 19.54 19.77 641,671 -0.43(-2.14%)
Apr 03, 2009 19.75 20.29 19.36 20.20 764,043 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.62 19.86 1,270,350 +0.34(+1.74%)
Apr 01, 2009 18.57 19.56 18.42 19.52 833,743 +0.58(+3.09%)
Mar 31, 2009 18.41 19.09 18.41 18.93 1,264,190 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,689 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.03 1,097,053 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.79 18.69 1,339,456 +0.31(+1.67%)
Mar 24, 2009 19.20 19.41 18.38 18.39 944,794 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,559,211 +1.90(+10.84%)
Mar 20, 2009 17.94 18.05 17.43 17.52 1,192,276 -0.31(-1.73%)
Mar 19, 2009 19.01 19.01 17.83 17.83 1,336,492 -1.10(-5.81%)
Mar 18, 2009 17.68 19.03 17.14 18.93 1,953,394 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,757 +0.93(+5.53%)
Mar 16, 2009 17.43 17.65 16.71 16.80 1,576,336 -0.45(-2.60%)
Mar 13, 2009 17.34 17.55 16.95 17.25 742,016 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.79 17.42 1,349,272 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,790 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,174,205 +1.39(+9.52%)
Mar 09, 2009 14.82 15.29 14.50 14.63 1,715,276 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,343 -0.51(-3.28%)
Mar 05, 2009 15.81 16.10 15.42 15.51 2,142,723 -0.55(-3.42%)
Mar 04, 2009 17.10 17.12 15.70 16.06 1,419,975 -1.36(-7.83%)
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.