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 (%)
Oct 31, 2008 22.50 23.44 22.26 23.29 614,679 +0.64(+2.83%)
Oct 30, 2008 23.01 23.01 21.89 22.65 643,712 +0.57(+2.59%)
Oct 29, 2008 22.45 22.87 21.50 22.08 1,079,042 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,337 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,043 +0.17(+0.85%)
Oct 24, 2008 19.57 20.88 19.24 20.28 1,010,281 -0.11(-0.56%)
Oct 23, 2008 20.78 21.07 19.58 20.39 1,041,983 -0.19(-0.93%)
Oct 22, 2008 20.61 21.30 20.29 20.59 1,013,358 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,160 -0.65(-2.98%)
Oct 20, 2008 21.42 21.87 21.00 21.83 672,432 +0.64(+3.02%)
Oct 17, 2008 20.89 21.92 19.12 21.19 859,879 -0.23(-1.08%)
Oct 16, 2008 21.31 22.04 20.47 21.42 1,168,031 +0.20(+0.93%)
Oct 15, 2008 22.31 23.23 21.12 21.23 938,303 -1.47(-6.47%)
Oct 14, 2008 21.68 23.66 21.61 22.69 1,169,779 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.92 22.65 1,310,840 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.78 1,947,921 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.72 18.72 1,308,804 -1.94(-9.39%)
Oct 08, 2008 20.97 21.76 20.45 20.66 638,298 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.04 21.04 544,728 -2.06(-8.93%)
Oct 06, 2008 22.94 23.67 22.65 23.10 572,206 -0.37(-1.57%)
Oct 03, 2008 24.87 25.35 23.47 23.47 706,843 -0.78(-3.23%)
Oct 02, 2008 25.90 25.90 23.77 24.26 690,659 -2.33(-8.76%)
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.