Skip to main content

Commerce Bancshares (NQ: CBSH )

53.37 +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.38 22.26 21.14 22.12 647,083 +0.61(+2.83%)
Oct 30, 2008 21.85 21.85 20.79 21.52 677,647 +0.54(+2.59%)
Oct 29, 2008 21.32 21.72 20.42 20.97 1,135,927 -0.59(-2.76%)
Oct 28, 2008 20.07 21.58 19.19 21.57 1,163,607 +2.14(+11.01%)
Oct 27, 2008 19.00 20.22 19.00 19.43 1,054,868 +0.16(+0.85%)
Oct 24, 2008 18.59 19.84 18.27 19.27 1,063,540 -0.11(-0.56%)
Oct 23, 2008 19.74 20.01 18.60 19.37 1,096,914 -0.18(-0.93%)
Oct 22, 2008 19.57 20.23 19.27 19.56 1,066,780 -0.57(-2.81%)
Oct 21, 2008 20.28 20.66 19.85 20.12 609,692 -0.62(-2.98%)
Oct 20, 2008 20.35 20.77 19.94 20.74 707,881 +0.61(+3.02%)
Oct 17, 2008 19.84 20.82 18.16 20.13 905,210 -0.22(-1.08%)
Oct 16, 2008 20.24 20.94 19.44 20.35 1,229,606 +0.19(+0.93%)
Oct 15, 2008 21.19 22.07 20.06 20.16 987,768 -1.39(-6.47%)
Oct 14, 2008 20.59 22.48 20.52 21.56 1,231,446 +0.04(+0.20%)
Oct 13, 2008 20.94 21.73 19.87 21.52 1,379,944 +1.78(+9.01%)
Oct 10, 2008 17.56 20.66 17.41 19.74 2,050,610 +1.96(+11.00%)
Oct 09, 2008 20.11 20.40 17.78 17.78 1,377,801 -1.84(-9.39%)
Oct 08, 2008 19.92 20.67 19.43 19.63 671,947 -0.36(-1.80%)
Oct 07, 2008 22.11 22.11 19.99 19.99 573,444 -1.96(-8.93%)
Oct 06, 2008 21.79 22.48 21.51 21.95 602,371 -0.35(-1.57%)
Oct 03, 2008 23.62 24.09 22.30 22.30 744,105 -0.74(-3.23%)
Oct 02, 2008 24.60 24.60 22.58 23.04 727,069 -2.21(-8.76%)
Oct 01, 2008 21.79 25.97 21.13 25.25 1,171,907 +3.54(+16.31%)
Sep 30, 2008 21.87 21.97 21.00 21.71 1,697,131 +0.66(+3.11%)
Sep 29, 2008 21.31 22.24 20.69 21.06 614,498 -0.59(-2.74%)
Sep 26, 2008 21.34 21.87 20.50 21.65 444,432 +0.35(+1.62%)
Sep 25, 2008 21.47 22.32 21.07 21.31 350,179 -0.02(-0.11%)
Sep 24, 2008 22.00 22.00 21.33 21.33 529,104 -0.66(-3.02%)
Sep 23, 2008 22.28 22.78 21.77 21.99 491,952 -0.26(-1.18%)
Sep 22, 2008 23.79 24.00 22.15 22.26 738,923 -1.76(-7.34%)
Sep 19, 2008 23.87 24.80 23.09 24.02 2,013,822 +0.53(+2.27%)
Sep 18, 2008 21.53 23.86 21.53 23.49 1,867,065 +1.92(+8.92%)
Sep 17, 2008 22.48 22.85 21.55 21.56 1,121,835 -1.17(-5.17%)
Sep 16, 2008 21.41 22.75 21.22 22.74 1,233,938 +1.09(+5.04%)
Sep 15, 2008 21.09 22.41 21.06 21.65 1,260,003 -0.71(-3.16%)
Sep 12, 2008 21.84 22.43 21.48 22.35 1,060,914 +0.49(+2.25%)
Sep 11, 2008 21.22 21.89 20.92 21.86 950,482 +0.36(+1.68%)
Sep 10, 2008 21.62 21.75 20.90 21.50 1,072,676 +0.15(+0.68%)
Sep 09, 2008 21.31 21.90 21.30 21.36 1,263,516 -0.37(-1.72%)
Sep 08, 2008 21.15 21.73 20.92 21.73 1,494,646 +0.92(+4.41%)
Sep 05, 2008 20.32 20.82 20.03 20.81 808,220 +0.68(+3.39%)
Sep 04, 2008 20.71 21.04 20.13 20.13 1,156,081 -0.93(-4.42%)
Sep 03, 2008 21.16 21.51 20.91 21.06 1,233,060 -0.16(-0.75%)
Sep 02, 2008 21.25 21.48 21.01 21.22 576,342 +0.16(+0.78%)
Aug 29, 2008 21.20 21.21 20.81 21.06 538,951 -0.09(-0.44%)
Aug 28, 2008 20.94 21.15 20.57 21.15 814,184 +0.35(+1.66%)
Aug 27, 2008 20.52 20.96 20.49 20.80 726,580 +0.22(+1.09%)
Aug 26, 2008 20.41 20.59 20.18 20.58 803,585 +0.19(+0.92%)
Aug 25, 2008 20.60 20.90 20.33 20.39 1,061,995 -0.51(-2.44%)
Aug 22, 2008 20.43 20.90 20.13 20.90 982,201 +0.51(+2.48%)
Aug 21, 2008 20.26 20.56 20.12 20.40 710,010 -0.14(-0.68%)
Aug 20, 2008 20.59 20.68 19.96 20.54 1,214,199 +0.00(+0.02%)
Aug 19, 2008 20.78 21.01 20.29 20.53 1,295,965 -0.29(-1.39%)
Aug 18, 2008 21.43 21.43 20.71 20.82 1,061,781 -0.60(-2.80%)
Aug 15, 2008 21.42 21.64 21.08 21.42 931,499 +0.35(+1.64%)
Aug 14, 2008 20.75 21.18 20.55 21.08 560,381 +0.19(+0.92%)
Aug 13, 2008 20.93 21.11 20.44 20.88 1,414,324 -0.05(-0.25%)
Aug 12, 2008 21.51 21.65 20.90 20.94 862,790 -0.72(-3.31%)
Aug 11, 2008 21.11 21.68 20.89 21.65 986,420 +0.55(+2.59%)
Aug 08, 2008 20.51 21.10 20.15 21.10 753,468 +0.66(+3.25%)
Aug 07, 2008 20.58 21.10 20.33 20.44 851,411 -0.56(-2.67%)
Aug 06, 2008 20.64 21.09 20.63 21.00 534,333 -0.05(-0.22%)
Aug 05, 2008 20.69 21.06 20.60 21.05 827,166 +0.55(+2.69%)
Aug 04, 2008 20.46 20.73 20.14 20.50 585,104 +0.04(+0.18%)
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.