Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.05 19.08 18.55 18.84 1,085,315 -0.35(-1.82%)
Oct 29, 2009 19.27 19.27 18.92 19.19 876,106 +0.10(+0.54%)
Oct 28, 2009 19.21 19.37 18.94 19.09 790,346 -0.07(-0.36%)
Oct 27, 2009 19.34 19.55 19.09 19.16 548,461 -0.07(-0.38%)
Oct 26, 2009 19.69 19.69 19.15 19.23 952,912 -0.39(-2.00%)
Oct 23, 2009 19.65 19.77 19.49 19.62 732,667 -0.08(-0.40%)
Oct 22, 2009 19.01 19.77 18.94 19.70 1,123,324 +0.74(+3.91%)
Oct 21, 2009 19.13 19.48 18.93 18.96 1,185,187 -0.26(-1.35%)
Oct 20, 2009 19.09 19.38 19.05 19.22 943,609 -0.05(-0.28%)
Oct 19, 2009 19.23 19.39 18.96 19.28 1,092,304 +0.12(+0.64%)
Oct 16, 2009 19.40 19.45 19.07 19.15 1,322,614 -0.47(-2.38%)
Oct 15, 2009 19.65 19.96 19.51 19.62 1,021,470 -0.03(-0.15%)
Oct 14, 2009 18.73 19.74 18.73 19.65 2,087,365 +1.41(+7.73%)
Oct 13, 2009 18.08 18.28 17.91 18.24 779,257 +0.06(+0.32%)
Oct 12, 2009 18.29 18.39 18.10 18.18 468,658 -0.23(-1.23%)
Oct 09, 2009 18.10 18.42 18.10 18.41 392,253 +0.22(+1.22%)
Oct 08, 2009 18.09 18.21 17.78 18.18 893,133 +0.18(+1.01%)
Oct 07, 2009 17.78 18.10 17.68 18.00 397,199 +0.12(+0.69%)
Oct 06, 2009 17.93 18.04 17.66 17.88 473,446 +0.03(+0.17%)
Oct 05, 2009 17.76 17.85 17.65 17.85 566,435 +0.16(+0.89%)
Oct 02, 2009 17.65 17.93 17.63 17.69 389,653 -0.07(-0.41%)
Oct 01, 2009 18.27 18.27 17.72 17.77 743,145 -0.53(-2.87%)
Sep 30, 2009 18.29 18.37 17.97 18.29 540,184 +0.02(+0.11%)
Sep 29, 2009 18.20 18.42 18.08 18.27 651,730 +0.04(+0.22%)
Sep 28, 2009 17.97 18.24 17.75 18.23 727,940 +0.40(+2.23%)
Sep 25, 2009 18.01 18.05 17.74 17.84 504,621 -0.17(-0.93%)
Sep 24, 2009 18.10 18.35 17.84 18.00 567,803 -0.09(-0.52%)
Sep 23, 2009 18.26 18.36 18.08 18.10 598,714 -0.08(-0.46%)
Sep 22, 2009 18.31 18.31 17.99 18.18 512,581 +0.02(+0.11%)
Sep 21, 2009 18.15 18.26 18.01 18.16 737,065 -0.13(-0.73%)
Sep 18, 2009 18.65 18.65 18.23 18.29 1,564,393 -0.20(-1.09%)
Sep 17, 2009 18.67 18.72 18.40 18.49 628,032 -0.25(-1.34%)
Sep 16, 2009 18.48 18.88 18.47 18.75 1,100,152 +0.20(+1.06%)
Sep 15, 2009 18.38 18.57 18.10 18.55 722,387 +0.22(+1.18%)
Sep 14, 2009 18.01 18.35 17.93 18.33 588,751 +0.22(+1.22%)
Sep 11, 2009 18.06 18.16 17.91 18.11 404,007 +0.03(+0.19%)
Sep 10, 2009 18.11 18.12 17.88 18.08 499,557 -0.09(-0.51%)
Sep 09, 2009 18.12 18.26 17.96 18.17 694,937 -0.03(-0.16%)
Sep 08, 2009 18.18 18.26 17.85 18.20 1,539,265 +0.13(+0.71%)
Sep 04, 2009 17.95 18.08 17.84 18.07 454,687 +0.13(+0.71%)
Sep 03, 2009 17.70 17.95 17.60 17.94 653,793 +0.31(+1.76%)
Sep 02, 2009 17.54 17.84 17.43 17.63 911,896 -0.01(-0.06%)
Sep 01, 2009 18.05 18.34 17.57 17.64 1,252,566 -0.40(-2.21%)
Aug 31, 2009 18.27 18.33 18.01 18.04 994,175 -0.36(-1.97%)
Aug 28, 2009 18.70 18.77 18.26 18.41 863,004 -0.29(-1.55%)
Aug 27, 2009 18.67 18.70 18.32 18.70 607,978 +0.02(+0.13%)
Aug 26, 2009 18.82 19.05 18.57 18.67 916,149 -0.08(-0.45%)
Aug 25, 2009 19.03 19.07 18.69 18.75 1,154,201 -0.27(-1.42%)
Aug 24, 2009 19.29 19.40 18.89 19.02 951,610 -0.17(-0.90%)
Aug 21, 2009 19.01 19.30 18.91 19.20 844,008 +0.34(+1.80%)
Aug 20, 2009 18.67 19.00 18.61 18.86 599,108 +0.10(+0.52%)
Aug 19, 2009 18.45 18.87 18.45 18.76 546,079 +0.08(+0.45%)
Aug 18, 2009 18.59 18.83 18.57 18.68 519,613 +0.07(+0.40%)
Aug 17, 2009 18.71 18.75 18.51 18.60 688,687 -0.42(-2.20%)
Aug 14, 2009 19.23 19.25 18.77 19.02 682,834 -0.28(-1.45%)
Aug 13, 2009 19.29 19.34 18.88 19.30 814,895 +0.16(+0.85%)
Aug 12, 2009 18.94 19.29 18.73 19.14 676,723 +0.26(+1.38%)
Aug 11, 2009 19.26 19.37 18.68 18.88 1,147,023 -0.56(-2.88%)
Aug 10, 2009 19.13 19.64 19.13 19.44 1,275,223 +0.18(+0.92%)
Aug 07, 2009 18.89 19.60 18.73 19.26 1,195,473 +0.61(+3.27%)
Aug 06, 2009 18.95 19.04 18.62 18.65 883,624 -0.15(-0.78%)
Aug 05, 2009 18.73 19.00 18.69 18.80 691,020 +0.04(+0.24%)
Aug 04, 2009 18.17 18.84 18.14 18.75 1,134,118 +0.43(+2.36%)
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.