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 30, 2009 19.06 19.09 18.56 18.85 1,085,047 -0.35(-1.82%)
Oct 29, 2009 19.28 19.28 18.93 19.20 875,889 +0.10(+0.54%)
Oct 28, 2009 19.21 19.38 18.94 19.09 790,151 -0.07(-0.36%)
Oct 27, 2009 19.35 19.55 19.10 19.16 548,325 -0.07(-0.38%)
Oct 26, 2009 19.69 19.69 19.16 19.24 952,677 -0.39(-2.00%)
Oct 23, 2009 19.65 19.78 19.49 19.63 732,486 -0.08(-0.40%)
Oct 22, 2009 19.02 19.78 18.95 19.71 1,123,046 +0.74(+3.91%)
Oct 21, 2009 19.13 19.49 18.94 18.97 1,184,893 -0.26(-1.35%)
Oct 20, 2009 19.09 19.39 19.05 19.23 943,376 -0.05(-0.28%)
Oct 19, 2009 19.24 19.40 18.97 19.28 1,092,034 +0.12(+0.64%)
Oct 16, 2009 19.40 19.45 19.07 19.16 1,322,286 -0.47(-2.38%)
Oct 15, 2009 19.65 19.97 19.52 19.62 1,021,217 -0.03(-0.15%)
Oct 14, 2009 18.73 19.75 18.73 19.65 2,086,848 +1.41(+7.73%)
Oct 13, 2009 18.08 18.29 17.91 18.24 779,065 +0.06(+0.32%)
Oct 12, 2009 18.30 18.39 18.11 18.18 468,542 -0.23(-1.23%)
Oct 09, 2009 18.11 18.43 18.11 18.41 392,155 +0.22(+1.22%)
Oct 08, 2009 18.10 18.22 17.78 18.19 892,912 +0.18(+1.01%)
Oct 07, 2009 17.79 18.11 17.68 18.01 397,101 +0.12(+0.69%)
Oct 06, 2009 17.93 18.05 17.66 17.88 473,329 +0.03(+0.17%)
Oct 05, 2009 17.76 17.86 17.65 17.86 566,295 +0.16(+0.89%)
Oct 02, 2009 17.66 17.94 17.64 17.70 389,556 -0.07(-0.41%)
Oct 01, 2009 18.27 18.27 17.73 17.77 742,961 -0.53(-2.87%)
Sep 30, 2009 18.30 18.38 17.98 18.30 540,050 +0.02(+0.11%)
Sep 29, 2009 18.21 18.43 18.09 18.28 651,569 +0.04(+0.22%)
Sep 28, 2009 17.97 18.24 17.75 18.24 727,760 +0.40(+2.23%)
Sep 25, 2009 18.02 18.06 17.75 17.84 504,497 -0.17(-0.93%)
Sep 24, 2009 18.11 18.35 17.84 18.01 567,662 -0.09(-0.52%)
Sep 23, 2009 18.27 18.36 18.08 18.10 598,565 -0.08(-0.46%)
Sep 22, 2009 18.31 18.31 17.99 18.18 512,454 +0.02(+0.11%)
Sep 21, 2009 18.16 18.27 18.02 18.16 736,882 -0.13(-0.73%)
Sep 18, 2009 18.65 18.65 18.24 18.30 1,564,005 -0.20(-1.09%)
Sep 17, 2009 18.67 18.72 18.40 18.50 627,877 -0.25(-1.34%)
Sep 16, 2009 18.49 18.89 18.47 18.75 1,099,879 +0.20(+1.06%)
Sep 15, 2009 18.38 18.57 18.10 18.55 722,208 +0.22(+1.18%)
Sep 14, 2009 18.01 18.36 17.93 18.34 588,605 +0.22(+1.22%)
Sep 11, 2009 18.06 18.16 17.91 18.12 403,907 +0.03(+0.19%)
Sep 10, 2009 18.11 18.12 17.88 18.08 499,433 -0.09(-0.51%)
Sep 09, 2009 18.13 18.26 17.97 18.17 694,765 -0.03(-0.16%)
Sep 08, 2009 18.18 18.26 17.85 18.20 1,538,884 +0.13(+0.71%)
Sep 04, 2009 17.96 18.08 17.85 18.08 454,574 +0.13(+0.71%)
Sep 03, 2009 17.70 17.96 17.61 17.95 653,631 +0.31(+1.76%)
Sep 02, 2009 17.55 17.85 17.43 17.64 911,671 -0.01(-0.06%)
Sep 01, 2009 18.06 18.34 17.58 17.65 1,252,256 -0.40(-2.21%)
Aug 31, 2009 18.27 18.34 18.02 18.05 993,929 -0.36(-1.97%)
Aug 28, 2009 18.70 18.77 18.26 18.41 862,790 -0.29(-1.55%)
Aug 27, 2009 18.67 18.71 18.33 18.70 607,828 +0.02(+0.13%)
Aug 26, 2009 18.83 19.05 18.58 18.68 915,922 -0.08(-0.45%)
Aug 25, 2009 19.03 19.08 18.69 18.76 1,153,915 -0.27(-1.42%)
Aug 24, 2009 19.30 19.41 18.89 19.03 951,374 -0.17(-0.90%)
Aug 21, 2009 19.01 19.31 18.91 19.20 843,799 +0.34(+1.80%)
Aug 20, 2009 18.68 19.01 18.61 18.86 598,960 +0.10(+0.52%)
Aug 19, 2009 18.45 18.87 18.45 18.76 545,944 +0.08(+0.45%)
Aug 18, 2009 18.60 18.83 18.57 18.68 519,484 +0.07(+0.40%)
Aug 17, 2009 18.72 18.76 18.51 18.61 688,517 -0.42(-2.20%)
Aug 14, 2009 19.24 19.25 18.78 19.02 682,666 -0.28(-1.45%)
Aug 13, 2009 19.29 19.34 18.88 19.30 814,693 +0.16(+0.85%)
Aug 12, 2009 18.94 19.30 18.73 19.14 676,556 +0.26(+1.38%)
Aug 11, 2009 19.27 19.38 18.69 18.88 1,146,739 -0.56(-2.88%)
Aug 10, 2009 19.14 19.65 19.14 19.44 1,274,908 +0.18(+0.92%)
Aug 07, 2009 18.90 19.60 18.73 19.27 1,195,177 +0.61(+3.27%)
Aug 06, 2009 18.96 19.04 18.62 18.66 883,405 -0.15(-0.78%)
Aug 05, 2009 18.73 19.00 18.69 18.80 690,849 +0.04(+0.24%)
Aug 04, 2009 18.17 18.84 18.15 18.76 1,133,837 +0.43(+2.36%)
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.