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 (%)
Jun 30, 2009 15.97 15.97 15.46 15.64 1,253,132 -0.29(-1.85%)
Jun 29, 2009 15.76 15.95 15.38 15.93 646,488 +0.23(+1.47%)
Jun 26, 2009 15.63 15.83 15.35 15.70 2,149,931 +0.07(+0.47%)
Jun 25, 2009 15.35 15.64 15.13 15.63 1,154,144 +0.37(+2.41%)
Jun 24, 2009 15.39 15.45 15.19 15.26 835,965 +0.02(+0.13%)
Jun 23, 2009 15.31 15.49 15.08 15.24 1,413,243 +0.08(+0.52%)
Jun 22, 2009 15.41 15.69 15.16 15.16 1,448,213 -0.43(-2.74%)
Jun 19, 2009 15.51 15.65 15.14 15.59 1,542,368 +0.26(+1.67%)
Jun 18, 2009 14.99 15.38 14.99 15.33 927,341 +0.33(+2.19%)
Jun 17, 2009 15.05 15.29 14.86 15.00 1,002,939 -0.09(-0.62%)
Jun 16, 2009 15.20 15.35 15.04 15.10 896,427 +0.00(+0.00%)
Jun 15, 2009 15.59 15.66 14.98 15.10 907,619 -0.70(-4.42%)
Jun 12, 2009 15.53 15.84 15.49 15.79 515,446 +0.09(+0.59%)
Jun 11, 2009 15.30 15.84 15.28 15.70 1,038,686 +0.40(+2.60%)
Jun 10, 2009 15.35 15.45 15.11 15.30 994,665 +0.02(+0.13%)
Jun 09, 2009 15.31 15.42 15.16 15.28 827,421 -0.06(-0.42%)
Jun 08, 2009 15.22 15.46 14.98 15.35 779,937 +0.20(+1.30%)
Jun 05, 2009 15.66 15.78 15.02 15.15 1,031,557 -0.26(-1.69%)
Jun 04, 2009 15.28 15.43 14.98 15.41 1,353,508 +0.28(+1.85%)
Jun 03, 2009 15.11 15.40 14.95 15.13 945,586 -0.02(-0.16%)
Jun 02, 2009 15.30 15.54 15.11 15.15 1,196,473 -0.22(-1.41%)
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.