Skip to main content

Commerce Bancshares (NQ: CBSH )

53.21 -0.12 (-0.23%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.19 20.92 19.68 20.78 801,454 +0.43(+2.12%)
Jan 30, 2008 20.57 21.05 20.17 20.35 683,682 -0.14(-0.71%)
Jan 29, 2008 20.27 20.51 19.84 20.50 350,506 +0.25(+1.25%)
Jan 28, 2008 19.75 20.31 19.46 20.24 567,382 +0.49(+2.49%)
Jan 25, 2008 20.36 20.51 19.66 19.75 559,451 -0.43(-2.11%)
Jan 24, 2008 20.29 20.36 19.67 20.18 943,981 -0.06(-0.28%)
Jan 23, 2008 18.55 20.28 18.54 20.23 1,183,996 +1.48(+7.88%)
Jan 22, 2008 17.96 19.24 17.78 18.76 1,368,892 +0.38(+2.09%)
Jan 21, 2008 18.44 18.70 17.99 18.37 1,126,304 +0.00(+0.00%)
Jan 18, 2008 18.44 18.70 17.99 18.37 1,126,304 +0.01(+0.05%)
Jan 17, 2008 18.91 18.97 18.31 18.36 973,874 -0.64(-3.35%)
Jan 16, 2008 19.02 19.43 18.94 19.00 1,308,778 -0.07(-0.39%)
Jan 15, 2008 19.26 19.43 18.83 19.07 1,031,220 -0.08(-0.44%)
Jan 14, 2008 19.61 19.61 18.88 19.16 507,967 -0.18(-0.94%)
Jan 11, 2008 19.21 19.63 18.86 19.34 505,054 +0.10(+0.54%)
Jan 10, 2008 18.94 19.54 18.75 19.24 990,497 +0.04(+0.22%)
Jan 09, 2008 19.39 19.65 18.71 19.20 1,068,630 -0.17(-0.89%)
Jan 08, 2008 20.15 20.28 19.37 19.37 760,308 -0.68(-3.38%)
Jan 07, 2008 19.80 20.29 19.64 20.05 840,856 +0.29(+1.44%)
Jan 04, 2008 20.04 20.07 19.52 19.76 654,642 -0.43(-2.13%)
Jan 03, 2008 20.57 20.81 20.19 20.19 547,027 -0.44(-2.13%)
Jan 02, 2008 21.04 21.09 20.48 20.63 521,785 -0.36(-1.72%)
Jan 01, 2008 20.73 21.18 20.73 20.99 431,580 +0.00(+0.00%)
Dec 31, 2007 20.73 21.18 20.73 20.99 431,580 +0.12(+0.58%)
Dec 28, 2007 21.06 21.21 20.82 20.87 437,706 +0.05(+0.22%)
Dec 27, 2007 21.17 21.17 20.82 20.82 450,086 -0.36(-1.68%)
Dec 26, 2007 21.25 21.28 20.96 21.18 352,521 -0.01(-0.04%)
Dec 24, 2007 21.09 21.34 21.01 21.19 225,605 +0.09(+0.42%)
Dec 21, 2007 20.66 21.10 20.36 21.10 538,661 +0.68(+3.32%)
Dec 20, 2007 20.37 20.47 20.05 20.42 343,465 +0.12(+0.60%)
Dec 19, 2007 20.29 20.46 20.10 20.30 419,514 -0.02(-0.12%)
Dec 18, 2007 20.03 20.37 19.94 20.32 949,059 +0.30(+1.50%)
Dec 17, 2007 20.21 20.37 20.02 20.02 308,307 -0.20(-0.99%)
Dec 14, 2007 20.53 20.75 20.22 20.22 300,915 -0.39(-1.88%)
Dec 13, 2007 20.21 20.64 19.86 20.61 877,170 +0.27(+1.31%)
Dec 12, 2007 20.83 21.26 20.11 20.35 603,670 -0.33(-1.58%)
Dec 11, 2007 21.62 21.62 20.64 20.67 514,207 -0.96(-4.43%)
Dec 10, 2007 21.43 21.68 21.36 21.63 489,422 +0.42(+1.96%)
Dec 07, 2007 21.46 21.57 21.19 21.22 448,778 -0.27(-1.26%)
Dec 06, 2007 21.00 21.53 20.90 21.49 524,610 +0.38(+1.82%)
Dec 05, 2007 21.12 21.15 20.79 21.10 478,765 +0.22(+1.03%)
Dec 04, 2007 20.83 21.09 20.73 20.89 304,761 -0.17(-0.80%)
Dec 03, 2007 21.17 21.44 21.00 21.06 322,706 -0.15(-0.73%)
Nov 30, 2007 20.98 21.47 20.97 21.21 539,964 +0.39(+1.87%)
Nov 29, 2007 20.93 21.00 20.54 20.82 650,631 -0.23(-1.09%)
Nov 28, 2007 20.51 21.05 20.51 21.05 709,651 +0.72(+3.54%)
Nov 27, 2007 19.88 20.49 19.88 20.33 714,959 +0.42(+2.13%)
Nov 26, 2007 20.61 20.62 19.90 19.91 395,884 -0.63(-3.06%)
Nov 23, 2007 20.10 20.75 20.10 20.54 225,428 +0.39(+1.95%)
Nov 21, 2007 19.85 20.48 19.85 20.14 300,083 +0.08(+0.40%)
Nov 20, 2007 20.19 20.45 19.66 20.06 348,741 -0.06(-0.31%)
Nov 19, 2007 20.60 20.61 20.03 20.13 306,864 -0.49(-2.38%)
Nov 16, 2007 20.58 20.72 20.22 20.62 399,883 +0.08(+0.37%)
Nov 15, 2007 21.01 21.10 20.46 20.54 282,375 -0.54(-2.56%)
Nov 14, 2007 21.53 21.61 21.02 21.08 478,752 -0.41(-1.91%)
Nov 13, 2007 20.77 21.49 20.77 21.49 684,300 +0.72(+3.45%)
Nov 12, 2007 20.86 21.17 20.72 20.77 433,451 -0.16(-0.75%)
Nov 09, 2007 20.38 21.10 20.05 20.93 472,023 +0.40(+1.93%)
Nov 08, 2007 19.72 20.55 19.72 20.53 599,393 +0.81(+4.11%)
Nov 07, 2007 20.15 20.19 19.71 19.72 414,439 -0.74(-3.62%)
Nov 06, 2007 20.09 20.46 19.84 20.46 476,901 +0.46(+2.32%)
Nov 05, 2007 20.01 20.16 19.74 20.00 478,353 -0.11(-0.55%)
Nov 02, 2007 20.55 20.55 19.64 20.11 910,411 -0.39(-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.