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 (%)
Jan 31, 2008 21.18 21.95 20.65 21.80 763,888 +0.45(+2.12%)
Jan 30, 2008 21.58 22.09 21.17 21.35 651,636 -0.15(-0.71%)
Jan 29, 2008 21.27 21.52 20.81 21.50 334,077 +0.27(+1.25%)
Jan 28, 2008 20.72 21.31 20.41 21.24 540,787 +0.52(+2.49%)
Jan 25, 2008 21.36 21.52 20.63 20.72 533,229 -0.45(-2.11%)
Jan 24, 2008 21.29 21.36 20.64 21.17 899,735 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.45 21.23 1,128,500 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.66 19.68 1,304,729 +0.40(+2.09%)
Jan 21, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.00(+0.00%)
Jan 18, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.01(+0.05%)
Jan 17, 2008 19.84 19.90 19.21 19.27 928,226 -0.67(-3.35%)
Jan 16, 2008 19.96 20.38 19.87 19.93 1,247,432 -0.08(-0.39%)
Jan 15, 2008 20.21 20.39 19.76 20.01 982,884 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.81 20.10 484,157 -0.19(-0.94%)
Jan 11, 2008 20.16 20.60 19.79 20.29 481,381 +0.11(+0.54%)
Jan 10, 2008 19.87 20.50 19.67 20.18 944,070 +0.04(+0.22%)
Jan 09, 2008 20.35 20.62 19.63 20.14 1,018,541 -0.18(-0.89%)
Jan 08, 2008 21.14 21.27 20.32 20.32 724,671 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,443 +0.30(+1.44%)
Jan 04, 2008 21.03 21.06 20.48 20.73 623,957 -0.45(-2.13%)
Jan 03, 2008 21.58 21.83 21.18 21.18 521,386 -0.46(-2.13%)
Jan 02, 2008 22.07 22.13 21.48 21.65 497,327 -0.38(-1.72%)
Jan 01, 2008 21.75 22.22 21.75 22.02 411,350 +0.00(+0.00%)
Dec 31, 2007 21.75 22.22 21.75 22.02 411,350 +0.13(+0.58%)
Dec 28, 2007 22.10 22.25 21.85 21.90 417,190 +0.05(+0.22%)
Dec 27, 2007 22.22 22.22 21.85 21.85 428,989 -0.37(-1.68%)
Dec 26, 2007 22.29 22.32 21.99 22.22 335,998 -0.01(-0.04%)
Dec 24, 2007 22.13 22.39 22.04 22.23 215,030 +0.09(+0.42%)
Dec 21, 2007 21.68 22.14 21.36 22.14 513,412 +0.71(+3.32%)
Dec 20, 2007 21.38 21.48 21.04 21.43 327,366 +0.13(+0.60%)
Dec 19, 2007 21.28 21.46 21.09 21.30 399,851 -0.02(-0.11%)
Dec 18, 2007 21.02 21.37 20.92 21.32 904,574 +0.31(+1.50%)
Dec 17, 2007 21.20 21.38 21.01 21.01 293,856 -0.21(-0.99%)
Dec 14, 2007 21.54 21.77 21.21 21.22 286,810 -0.41(-1.88%)
Dec 13, 2007 21.20 21.65 20.84 21.63 836,055 +0.28(+1.31%)
Dec 12, 2007 21.85 22.31 21.10 21.35 575,375 -0.34(-1.58%)
Dec 11, 2007 22.68 22.68 21.65 21.69 490,105 -1.01(-4.43%)
Dec 10, 2007 22.48 22.74 22.41 22.70 466,481 +0.44(+1.96%)
Dec 07, 2007 22.51 22.63 22.23 22.26 427,743 -0.28(-1.26%)
Dec 06, 2007 22.03 22.58 21.92 22.54 500,020 +0.40(+1.82%)
Dec 05, 2007 22.16 22.19 21.82 22.14 456,324 +0.23(+1.03%)
Dec 04, 2007 21.85 22.12 21.74 21.92 290,477 -0.18(-0.80%)
Dec 03, 2007 22.22 22.50 22.03 22.09 307,580 -0.16(-0.73%)
Nov 30, 2007 22.01 22.53 22.00 22.26 514,655 +0.41(+1.87%)
Nov 29, 2007 21.96 22.03 21.55 21.85 620,134 -0.24(-1.09%)
Nov 28, 2007 21.51 22.09 21.51 22.09 676,387 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,447 +0.45(+2.13%)
Nov 26, 2007 21.63 21.63 20.88 20.89 377,328 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.55 214,862 +0.41(+1.95%)
Nov 21, 2007 20.82 21.49 20.82 21.13 286,017 +0.08(+0.40%)
Nov 20, 2007 21.19 21.46 20.62 21.05 332,395 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.12 292,481 -0.51(-2.38%)
Nov 16, 2007 21.59 21.74 21.21 21.63 381,139 +0.08(+0.37%)
Nov 15, 2007 22.05 22.14 21.47 21.55 269,139 -0.57(-2.56%)
Nov 14, 2007 22.58 22.67 22.05 22.12 456,312 -0.43(-1.91%)
Nov 13, 2007 21.79 22.55 21.79 22.55 652,225 +0.75(+3.45%)
Nov 12, 2007 21.89 22.21 21.74 21.79 413,134 -0.16(-0.75%)
Nov 09, 2007 21.38 22.14 21.04 21.96 449,898 +0.42(+1.93%)
Nov 08, 2007 20.69 21.56 20.69 21.54 571,298 +0.85(+4.11%)
Nov 07, 2007 21.14 21.19 20.68 20.69 395,013 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.47 454,547 +0.49(+2.32%)
Nov 05, 2007 21.00 21.15 20.71 20.98 455,931 -0.12(-0.55%)
Nov 02, 2007 21.56 21.56 20.60 21.10 867,737 -0.41(-1.91%)
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.