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 30, 2009 18.76 18.93 17.95 18.14 771,372 -0.42(-2.24%)
Jan 29, 2009 19.25 19.46 18.44 18.55 847,791 -0.84(-4.34%)
Jan 28, 2009 18.94 19.48 18.92 19.39 1,186,582 +0.93(+5.06%)
Jan 27, 2009 18.14 18.56 17.94 18.46 958,785 +0.38(+2.10%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,525 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.22 18.10 745,376 +0.40(+2.29%)
Jan 22, 2009 18.25 18.38 17.39 17.69 1,097,816 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.55 18.58 1,652,334 +0.87(+4.89%)
Jan 20, 2009 18.94 19.17 17.71 17.71 1,659,879 -1.63(-8.45%)
Jan 16, 2009 20.14 20.23 18.87 19.34 1,245,686 -0.28(-1.43%)
Jan 15, 2009 20.15 20.24 19.24 19.62 1,938,794 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,949 -0.64(-3.08%)
Jan 13, 2009 20.27 20.90 20.17 20.71 964,030 +0.38(+1.89%)
Jan 12, 2009 21.05 21.13 20.26 20.33 1,464,298 +0.02(+0.08%)
Jan 09, 2009 21.05 21.12 20.20 20.31 1,007,070 -0.60(-2.88%)
Jan 08, 2009 20.82 21.17 20.58 20.92 633,738 +0.04(+0.20%)
Jan 07, 2009 21.27 21.71 20.79 20.88 1,164,315 -0.85(-3.92%)
Jan 06, 2009 22.23 22.47 21.38 21.73 946,749 -0.28(-1.27%)
Jan 05, 2009 22.62 22.64 21.81 22.01 626,862 -0.61(-2.68%)
Jan 02, 2009 22.86 23.04 22.10 22.61 690,058 -0.19(-0.84%)
Dec 31, 2008 22.46 22.92 22.29 22.81 708,178 +0.40(+1.78%)
Dec 30, 2008 21.63 22.48 21.63 22.41 592,182 +0.73(+3.35%)
Dec 29, 2008 21.69 22.28 21.46 21.68 536,092 -0.04(-0.17%)
Dec 26, 2008 21.67 21.76 21.34 21.72 507,344 +0.18(+0.82%)
Dec 24, 2008 21.20 21.54 21.14 21.54 117,400 +0.41(+1.94%)
Dec 23, 2008 21.39 21.63 20.99 21.13 718,421 -0.18(-0.85%)
Dec 22, 2008 21.46 21.58 21.06 21.31 919,694 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.38 1,374,251 -0.46(-2.11%)
Dec 18, 2008 21.89 22.31 21.63 21.85 738,249 -0.15(-0.68%)
Dec 17, 2008 22.34 22.56 21.86 22.00 682,255 -0.73(-3.20%)
Dec 16, 2008 21.13 22.72 21.08 22.72 1,010,412 +1.84(+8.82%)
Dec 15, 2008 21.27 21.33 20.40 20.88 851,204 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 869,144 +0.90(+4.44%)
Dec 11, 2008 21.44 21.48 20.31 20.34 1,062,274 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,654 +0.42(+1.99%)
Dec 09, 2008 22.20 22.23 21.06 21.09 1,132,861 -1.14(-5.14%)
Dec 08, 2008 22.57 22.76 21.73 22.23 965,495 +0.10(+0.47%)
Dec 05, 2008 20.21 22.14 20.21 22.13 1,524,960 +1.47(+7.11%)
Dec 04, 2008 20.77 21.53 20.26 20.66 1,246,365 -0.63(-2.95%)
Dec 03, 2008 20.34 21.57 19.90 21.29 1,273,257 +0.54(+2.60%)
Dec 02, 2008 20.54 20.79 19.72 20.75 1,761,216 +0.76(+3.82%)
Dec 01, 2008 22.08 22.73 19.98 19.98 1,527,419 -2.75(-12.10%)
Nov 28, 2008 22.03 22.73 21.67 22.73 401,742 +0.65(+2.94%)
Nov 26, 2008 21.94 22.28 21.59 22.08 1,430,471 -0.26(-1.18%)
Nov 25, 2008 22.48 22.54 21.30 22.35 1,138,470 +0.52(+2.38%)
Nov 24, 2008 21.10 22.03 20.62 21.83 2,224,640 +0.60(+2.84%)
Nov 21, 2008 20.35 21.34 19.10 21.23 1,365,833 +1.36(+6.84%)
Nov 20, 2008 20.52 21.30 19.79 19.87 1,152,195 -0.75(-3.62%)
Nov 19, 2008 22.34 22.57 20.62 20.62 930,914 -1.44(-6.54%)
Nov 18, 2008 21.82 22.48 20.90 22.06 1,558,478 +0.34(+1.55%)
Nov 17, 2008 21.77 22.57 21.70 21.72 1,281,449 -0.29(-1.30%)
Nov 14, 2008 23.24 23.45 21.89 22.01 1,138,967 -1.47(-6.26%)
Nov 13, 2008 21.30 23.47 20.79 23.47 1,556,822 +2.46(+11.70%)
Nov 12, 2008 21.95 22.44 20.98 21.02 1,007,485 -1.15(-5.20%)
Nov 11, 2008 21.71 22.81 21.66 22.17 1,145,484 +0.01(+0.04%)
Nov 10, 2008 22.58 22.86 21.66 22.16 842,845 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.16 970,147 +0.40(+1.83%)
Nov 06, 2008 22.39 22.99 21.73 21.76 1,088,720 -0.84(-3.70%)
Nov 05, 2008 23.54 23.78 22.44 22.60 1,084,050 -1.32(-5.52%)
Nov 04, 2008 23.62 23.98 23.22 23.92 986,523 +0.64(+2.75%)
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.