Skip to main content

Commerce Bancshares (NQ: CBSH )

53.29 -0.04 (-0.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.22 15.58 15.02 15.41 1,450,825 +0.26(+1.72%)
May 28, 2009 14.91 15.16 14.60 15.15 1,527,835 +0.48(+3.25%)
May 27, 2009 15.38 15.38 14.67 14.67 1,720,296 -0.72(-4.66%)
May 26, 2009 14.82 15.42 14.82 15.39 1,805,331 +0.50(+3.37%)
May 22, 2009 15.15 15.24 14.84 14.89 1,260,719 -0.20(-1.33%)
May 21, 2009 15.27 15.41 14.88 15.09 1,492,085 -0.23(-1.48%)
May 20, 2009 16.30 16.54 15.26 15.32 1,694,719 -0.62(-3.88%)
May 19, 2009 16.51 16.63 15.93 15.94 1,550,466 -0.72(-4.31%)
May 18, 2009 16.05 16.70 16.05 16.65 1,571,082 +0.84(+5.34%)
May 15, 2009 15.93 16.11 15.66 15.81 1,563,344 -0.31(-1.95%)
May 14, 2009 16.01 16.37 15.83 16.12 1,768,207 +0.11(+0.71%)
May 13, 2009 16.33 16.48 15.95 16.01 1,753,267 -0.59(-3.55%)
May 12, 2009 16.94 17.26 16.30 16.60 1,351,710 -0.10(-0.59%)
May 11, 2009 17.27 17.33 16.68 16.70 2,141,005 -0.99(-5.58%)
May 08, 2009 17.17 17.68 17.02 17.68 1,782,313 +0.74(+4.38%)
May 07, 2009 17.53 17.67 16.86 16.94 2,163,603 -0.50(-2.87%)
May 06, 2009 16.96 17.52 16.74 17.44 2,106,721 +0.75(+4.50%)
May 05, 2009 16.97 17.03 16.43 16.69 1,818,231 -0.42(-2.47%)
May 04, 2009 16.63 17.15 16.00 17.11 2,428,470 +1.25(+7.86%)
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.