Skip to main content

Commerce Bancshares (NQ: CBSH )

63.61 +1.34 (+2.15%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.50 19.57 19.23 19.26 931,452 -0.39(-1.98%)
Aug 28, 2009 19.95 20.03 19.49 19.65 808,557 -0.31(-1.55%)
Aug 27, 2009 19.92 19.96 19.56 19.95 569,621 +0.03(+0.13%)
Aug 26, 2009 20.09 20.33 19.82 19.93 858,349 -0.09(-0.45%)
Aug 25, 2009 20.31 20.36 19.94 20.02 1,081,382 -0.29(-1.42%)
Aug 24, 2009 20.59 20.71 20.16 20.31 891,573 -0.18(-0.90%)
Aug 21, 2009 20.29 20.61 20.18 20.49 790,760 +0.36(+1.80%)
Aug 20, 2009 19.93 20.28 19.86 20.13 561,311 +0.10(+0.52%)
Aug 19, 2009 19.69 20.14 19.69 20.02 511,627 +0.09(+0.45%)
Aug 18, 2009 19.84 20.10 19.82 19.93 486,830 +0.08(+0.40%)
Aug 17, 2009 19.97 20.02 19.76 19.86 645,238 -0.45(-2.20%)
Aug 14, 2009 20.53 20.54 20.04 20.30 639,754 -0.30(-1.45%)
Aug 13, 2009 20.58 20.64 20.15 20.60 763,483 +0.17(+0.85%)
Aug 12, 2009 20.21 20.59 19.99 20.43 634,029 +0.28(+1.38%)
Aug 11, 2009 20.56 20.68 19.94 20.15 1,074,657 -0.60(-2.88%)
Aug 10, 2009 20.42 20.96 20.42 20.75 1,194,770 +0.19(+0.92%)
Aug 07, 2009 20.16 20.92 19.99 20.56 1,120,051 +0.65(+3.27%)
Aug 06, 2009 20.23 20.32 19.87 19.91 827,876 -0.16(-0.78%)
Aug 05, 2009 19.99 20.27 19.94 20.06 647,424 +0.05(+0.24%)
Aug 04, 2009 19.39 20.11 19.36 20.02 1,062,567 +0.46(+2.36%)
Aug 03, 2009 19.37 19.56 19.07 19.56 923,253 +0.34(+1.75%)
Jul 31, 2009 19.06 19.38 18.95 19.22 937,792 +0.13(+0.66%)
Jul 30, 2009 18.99 19.25 18.74 19.09 768,318 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.51 18.88 755,408 +0.17(+0.92%)
Jul 28, 2009 18.39 18.85 18.39 18.71 842,482 +0.12(+0.62%)
Jul 27, 2009 18.26 18.64 18.12 18.59 1,165,187 +0.27(+1.46%)
Jul 24, 2009 18.50 18.60 18.14 18.32 816,993 -0.27(-1.47%)
Jul 23, 2009 18.25 18.70 18.09 18.60 1,473,340 +0.33(+1.81%)
Jul 22, 2009 17.63 18.58 17.63 18.27 1,553,008 +0.46(+2.56%)
Jul 21, 2009 17.96 17.99 17.62 17.81 1,087,331 -0.12(-0.67%)
Jul 20, 2009 18.28 18.30 17.86 17.93 1,553,281 -0.40(-2.17%)
Jul 17, 2009 18.64 18.74 18.22 18.33 2,059,091 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.57 2,618,382 +1.33(+7.73%)
Jul 15, 2009 17.07 17.23 16.70 17.23 1,283,292 +0.41(+2.46%)
Jul 14, 2009 16.87 16.94 16.60 16.82 716,123 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,682 +0.62(+3.79%)
Jul 10, 2009 16.56 16.65 16.22 16.30 602,737 -0.33(-1.99%)
Jul 09, 2009 16.63 16.79 16.50 16.63 477,288 +0.13(+0.76%)
Jul 08, 2009 16.67 16.80 16.26 16.50 785,757 -0.09(-0.57%)
Jul 07, 2009 16.60 16.75 16.56 16.60 1,146,273 -0.09(-0.53%)
Jul 06, 2009 16.44 16.78 16.44 16.69 831,393 +0.16(+0.95%)
Jul 02, 2009 16.73 16.73 16.49 16.53 923,209 -0.36(-2.14%)
Jul 01, 2009 16.79 16.92 16.76 16.89 642,768 +0.20(+1.23%)
Jun 30, 2009 17.05 17.05 16.50 16.69 1,174,072 -0.31(-1.85%)
Jun 29, 2009 16.82 17.02 16.42 17.00 605,701 +0.25(+1.47%)
Jun 26, 2009 16.68 16.89 16.38 16.76 2,014,292 +0.08(+0.47%)
Jun 25, 2009 16.38 16.69 16.15 16.68 1,081,329 +0.39(+2.42%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,224 +0.02(+0.13%)
Jun 23, 2009 16.34 16.54 16.10 16.26 1,324,081 +0.08(+0.52%)
Jun 22, 2009 16.45 16.75 16.18 16.18 1,356,845 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.64 1,445,060 +0.27(+1.67%)
Jun 18, 2009 16.00 16.42 16.00 16.36 868,835 +0.35(+2.19%)
Jun 17, 2009 16.06 16.32 15.86 16.01 939,663 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 839,871 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,357 -0.74(-4.42%)
Jun 12, 2009 16.58 16.90 16.53 16.86 482,926 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.31 16.76 973,156 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 931,912 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,219 -0.07(-0.42%)
Jun 08, 2009 16.25 16.50 15.99 16.38 730,731 +0.21(+1.30%)
Jun 05, 2009 16.71 16.85 16.03 16.17 966,476 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.37 1,274,400 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.88 16.07 890,319 -0.03(-0.16%)
Jun 02, 2009 16.25 16.51 16.04 16.09 1,126,543 -0.23(-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.