Skip to main content

Commerce Bancshares (NQ: CBSH )

55.41 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.34 17.98 17.34 17.84 1,342,016 +0.73(+4.28%)
Mar 30, 2009 17.40 17.56 17.08 17.10 1,374,392 -0.83(-4.60%)
Mar 26, 2009 17.75 18.07 17.36 17.93 1,164,590 +0.32(+1.81%)
Mar 25, 2009 17.54 17.90 16.76 17.61 1,421,915 +0.29(+1.67%)
Mar 24, 2009 18.09 18.29 17.31 17.32 1,002,957 -0.97(-5.32%)
Mar 23, 2009 17.08 18.29 16.84 18.29 1,655,198 +1.79(+10.84%)
Mar 20, 2009 16.90 17.01 16.42 16.50 1,265,674 -0.29(-1.73%)
Mar 19, 2009 17.91 17.91 16.79 16.79 1,418,769 -1.04(-5.81%)
Mar 18, 2009 16.66 17.92 16.15 17.83 2,073,648 +1.13(+6.77%)
Mar 17, 2009 15.60 16.70 15.52 16.70 994,425 +0.87(+5.53%)
Mar 16, 2009 16.42 16.63 15.74 15.83 1,673,377 -0.42(-2.60%)
Mar 13, 2009 16.33 16.53 15.96 16.25 787,696 -0.16(-0.96%)
Mar 12, 2009 15.23 16.46 14.88 16.41 1,432,336 +1.18(+7.78%)
Mar 11, 2009 15.12 15.66 14.74 15.22 1,328,852 +0.13(+0.88%)
Mar 10, 2009 14.02 15.09 13.80 15.09 2,308,052 +1.31(+9.52%)
Mar 09, 2009 13.96 14.41 13.66 13.78 1,820,871 -0.36(-2.54%)
Mar 06, 2009 14.46 14.73 13.69 14.14 1,506,720 -0.56(-3.78%)
Mar 05, 2009 14.97 15.25 14.60 14.69 2,262,864 -0.52(-3.42%)
Mar 04, 2009 16.19 16.21 14.87 15.21 1,499,592 -1.29(-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.