Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.12 19.98 19.98 19.98 595,840 -0.10(-0.51%)
Dec 30, 2009 20.25 20.33 20.01 20.08 630,102 -0.21(-1.04%)
Dec 29, 2009 20.32 20.43 20.18 20.29 420,914 -0.05(-0.25%)
Dec 28, 2009 20.59 20.59 20.27 20.34 404,938 -0.21(-1.03%)
Dec 24, 2009 20.57 20.57 20.45 20.55 131,643 +0.08(+0.38%)
Dec 23, 2009 20.60 20.60 20.41 20.48 690,223 -0.07(-0.35%)
Dec 22, 2009 20.39 20.55 20.24 20.55 550,082 +0.15(+0.76%)
Dec 21, 2009 20.45 20.54 20.26 20.39 519,947 +0.04(+0.18%)
Dec 18, 2009 20.26 20.55 19.99 20.36 1,189,845 +0.30(+1.49%)
Dec 17, 2009 19.88 20.55 19.87 20.06 663,472 +0.01(+0.03%)
Dec 16, 2009 20.39 20.51 19.81 20.05 665,021 -0.21(-1.04%)
Dec 15, 2009 20.24 20.45 20.17 20.26 540,204 -0.12(-0.58%)
Dec 14, 2009 20.25 20.39 20.03 20.38 293,444 +0.25(+1.26%)
Dec 11, 2009 19.97 20.16 19.87 20.13 520,158 +0.33(+1.67%)
Dec 10, 2009 20.17 20.34 19.72 19.80 475,526 -0.20(-0.98%)
Dec 09, 2009 20.25 20.25 19.88 20.00 258,992 -0.22(-1.07%)
Dec 08, 2009 19.89 20.30 19.70 20.21 620,063 +0.23(+1.14%)
Dec 07, 2009 20.36 20.54 19.94 19.99 764,486 -0.48(-2.37%)
Dec 04, 2009 20.40 20.57 20.13 20.47 491,329 +0.41(+2.03%)
Dec 03, 2009 20.45 20.71 20.06 20.06 675,939 -0.31(-1.52%)
Dec 02, 2009 20.37 20.57 20.24 20.37 492,613 -0.06(-0.28%)
Dec 01, 2009 20.39 20.64 20.31 20.43 694,309 -0.31(-1.49%)
Nov 30, 2009 19.89 20.76 19.73 20.74 1,092,595 +0.83(+4.17%)
Nov 27, 2009 19.96 20.32 19.90 19.91 276,387 -0.37(-1.83%)
Nov 25, 2009 20.53 20.83 20.21 20.28 403,132 -0.14(-0.71%)
Nov 24, 2009 20.34 20.51 20.08 20.43 386,693 +0.02(+0.12%)
Nov 23, 2009 20.23 20.52 20.14 20.40 399,651 +0.41(+2.07%)
Nov 20, 2009 19.77 20.07 19.77 19.99 399,020 +0.13(+0.64%)
Nov 19, 2009 19.95 20.04 19.76 19.86 471,805 -0.30(-1.49%)
Nov 18, 2009 20.13 20.21 19.92 20.16 451,670 +0.09(+0.44%)
Nov 17, 2009 19.68 20.11 19.68 20.07 380,420 +0.28(+1.39%)
Nov 16, 2009 19.74 20.13 19.66 19.80 668,201 +0.16(+0.80%)
Nov 13, 2009 19.55 19.72 19.39 19.64 267,092 +0.08(+0.40%)
Nov 12, 2009 19.77 19.99 19.52 19.56 541,292 -0.16(-0.80%)
Nov 11, 2009 19.78 19.94 19.48 19.72 403,140 +0.16(+0.83%)
Nov 10, 2009 19.26 19.68 19.26 19.56 682,710 -0.25(-1.24%)
Nov 09, 2009 19.43 19.82 19.34 19.80 736,823 +0.47(+2.44%)
Nov 06, 2009 18.88 19.43 18.76 19.33 806,762 +0.28(+1.47%)
Nov 05, 2009 18.80 19.05 18.56 19.05 586,991 +0.42(+2.27%)
Nov 04, 2009 19.12 19.14 18.57 18.63 533,391 -0.28(-1.48%)
Nov 03, 2009 18.82 18.97 18.58 18.91 413,192 -0.08(-0.44%)
Nov 02, 2009 19.00 19.15 18.65 18.99 592,867 +0.14(+0.76%)
Oct 30, 2009 19.06 19.09 18.56 18.85 1,085,047 -0.35(-1.82%)
Oct 29, 2009 19.28 19.28 18.93 19.20 875,889 +0.10(+0.54%)
Oct 28, 2009 19.21 19.38 18.94 19.09 790,151 -0.07(-0.36%)
Oct 27, 2009 19.35 19.55 19.10 19.16 548,325 -0.07(-0.38%)
Oct 26, 2009 19.69 19.69 19.16 19.24 952,677 -0.39(-2.00%)
Oct 23, 2009 19.65 19.78 19.49 19.63 732,486 -0.08(-0.40%)
Oct 22, 2009 19.02 19.78 18.95 19.71 1,123,046 +0.74(+3.91%)
Oct 21, 2009 19.13 19.49 18.94 18.97 1,184,893 -0.26(-1.35%)
Oct 20, 2009 19.09 19.39 19.05 19.23 943,376 -0.05(-0.28%)
Oct 19, 2009 19.24 19.40 18.97 19.28 1,092,034 +0.12(+0.64%)
Oct 16, 2009 19.40 19.45 19.07 19.16 1,322,286 -0.47(-2.38%)
Oct 15, 2009 19.65 19.97 19.52 19.62 1,021,217 -0.03(-0.15%)
Oct 14, 2009 18.73 19.75 18.73 19.65 2,086,848 +1.41(+7.73%)
Oct 13, 2009 18.08 18.29 17.91 18.24 779,065 +0.06(+0.32%)
Oct 12, 2009 18.30 18.39 18.11 18.18 468,542 -0.23(-1.23%)
Oct 09, 2009 18.11 18.43 18.11 18.41 392,155 +0.22(+1.22%)
Oct 08, 2009 18.10 18.22 17.78 18.19 892,912 +0.18(+1.01%)
Oct 07, 2009 17.79 18.11 17.68 18.01 397,101 +0.12(+0.69%)
Oct 06, 2009 17.93 18.05 17.66 17.88 473,329 +0.03(+0.17%)
Oct 05, 2009 17.76 17.86 17.65 17.86 566,295 +0.16(+0.89%)
Oct 02, 2009 17.66 17.94 17.64 17.70 389,556 -0.07(-0.41%)
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.