Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.61 19.69 19.26 19.61 503,990 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.59 608,063 +0.04(+0.22%)
Sep 28, 2009 19.26 19.55 19.02 19.54 679,167 +0.43(+2.23%)
Sep 25, 2009 19.31 19.35 19.02 19.12 470,811 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.12 19.30 529,759 -0.10(-0.52%)
Sep 23, 2009 19.58 19.68 19.38 19.40 558,599 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.49 478,237 +0.02(+0.11%)
Sep 21, 2009 19.45 19.58 19.31 19.46 687,680 -0.14(-0.73%)
Sep 18, 2009 19.99 19.99 19.54 19.61 1,459,575 -0.22(-1.09%)
Sep 17, 2009 20.01 20.06 19.72 19.82 585,953 -0.27(-1.34%)
Sep 16, 2009 19.81 20.24 19.79 20.09 1,026,439 +0.21(+1.06%)
Sep 15, 2009 19.70 19.90 19.40 19.88 673,986 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.22 19.65 549,303 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.20 19.41 376,938 +0.04(+0.19%)
Sep 10, 2009 19.41 19.42 19.16 19.38 466,085 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.48 648,375 +0.05(+0.26%)
Sep 08, 2009 19.40 19.49 19.05 19.43 1,442,153 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.29 426,001 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,545 +0.33(+1.75%)
Sep 02, 2009 18.72 19.05 18.60 18.82 854,365 -0.01(-0.06%)
Sep 01, 2009 19.27 19.57 18.75 18.83 1,173,541 -0.42(-2.21%)
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%)
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.