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 (%)
Mar 31, 2008 20.59 20.79 20.39 20.63 474,926 +0.20(+0.99%)
Mar 28, 2008 20.89 20.93 20.33 20.43 581,199 -0.22(-1.07%)
Mar 27, 2008 20.99 21.26 20.59 20.65 511,963 -0.31(-1.48%)
Mar 26, 2008 21.26 21.40 20.95 20.96 647,028 -0.57(-2.67%)
Mar 25, 2008 21.60 21.72 21.35 21.53 718,010 -0.07(-0.34%)
Mar 24, 2008 21.35 22.09 21.17 21.61 861,873 +0.01(+0.05%)
Mar 21, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.00(+0.00%)
Mar 20, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.75(+3.58%)
Mar 19, 2008 21.17 21.55 20.84 20.85 882,756 -0.30(-1.44%)
Mar 18, 2008 20.71 21.17 20.50 21.16 646,008 +0.61(+2.96%)
Mar 17, 2008 19.77 20.77 19.77 20.55 689,657 -0.06(-0.29%)
Mar 14, 2008 20.92 21.05 20.42 20.61 919,244 -0.17(-0.80%)
Mar 13, 2008 20.64 20.87 19.99 20.77 799,037 +0.32(+1.58%)
Mar 12, 2008 20.84 21.35 20.44 20.45 961,645 -0.39(-1.86%)
Mar 11, 2008 19.74 20.84 19.68 20.84 832,019 +1.32(+6.74%)
Mar 10, 2008 19.94 19.94 19.49 19.52 564,262 -0.29(-1.46%)
Mar 07, 2008 19.42 19.96 19.29 19.81 466,534 +0.38(+1.97%)
Mar 06, 2008 19.87 19.96 19.43 19.43 466,530 -0.49(-2.46%)
Mar 05, 2008 20.25 20.52 19.89 19.92 334,168 -0.28(-1.39%)
Mar 04, 2008 19.91 20.24 19.58 20.20 733,726 +0.04(+0.19%)
Mar 03, 2008 20.50 20.58 20.06 20.16 424,423 -0.28(-1.39%)
Feb 29, 2008 20.81 20.89 20.33 20.44 607,763 -0.48(-2.28%)
Feb 28, 2008 21.15 21.22 20.81 20.92 507,652 -0.44(-2.05%)
Feb 27, 2008 21.10 21.46 20.99 21.36 357,000 +0.15(+0.72%)
Feb 26, 2008 21.10 21.44 21.04 21.20 399,415 -0.07(-0.35%)
Feb 25, 2008 21.09 21.30 20.73 21.28 440,569 +0.13(+0.63%)
Feb 22, 2008 20.70 21.15 20.38 21.15 515,163 +0.38(+1.84%)
Feb 21, 2008 21.25 21.25 20.74 20.76 292,483 -0.44(-2.06%)
Feb 20, 2008 20.73 21.35 20.73 21.20 399,653 +0.30(+1.46%)
Feb 19, 2008 21.24 21.32 20.82 20.90 464,768 -0.23(-1.07%)
Feb 18, 2008 21.92 21.92 21.01 21.12 859,317 +0.00(+0.00%)
Feb 15, 2008 21.92 21.92 21.01 21.12 859,317 -0.08(-0.37%)
Feb 14, 2008 21.55 21.55 21.16 21.20 713,622 -0.23(-1.05%)
Feb 13, 2008 21.34 21.49 21.19 21.43 471,577 +0.17(+0.79%)
Feb 12, 2008 21.46 21.70 21.02 21.26 374,497 +0.22(+1.03%)
Feb 11, 2008 21.33 21.37 21.04 21.04 409,889 -0.32(-1.52%)
Feb 08, 2008 21.19 21.59 21.02 21.37 525,698 +0.05(+0.25%)
Feb 07, 2008 21.03 21.44 20.86 21.31 495,075 +0.30(+1.45%)
Feb 06, 2008 21.29 21.49 20.90 21.01 425,815 -0.10(-0.49%)
Feb 05, 2008 21.43 21.84 21.07 21.11 466,272 -0.64(-2.96%)
Feb 04, 2008 22.32 22.32 21.73 21.75 428,386 -0.56(-2.51%)
Feb 01, 2008 21.96 22.38 21.70 22.31 711,434 +0.52(+2.36%)
Jan 31, 2008 21.17 21.94 20.64 21.80 764,068 +0.45(+2.12%)
Jan 30, 2008 21.57 22.08 21.16 21.35 651,790 -0.15(-0.71%)
Jan 29, 2008 21.26 21.52 20.81 21.50 334,156 +0.27(+1.25%)
Jan 28, 2008 20.71 21.30 20.41 21.23 540,915 +0.52(+2.49%)
Jan 25, 2008 21.35 21.52 20.62 20.72 533,354 -0.45(-2.11%)
Jan 24, 2008 21.29 21.35 20.64 21.17 899,947 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.44 21.22 1,128,766 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.65 19.67 1,305,036 +0.40(+2.09%)
Jan 21, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.00(+0.00%)
Jan 18, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.01(+0.05%)
Jan 17, 2008 19.84 19.89 19.20 19.26 928,445 -0.67(-3.35%)
Jan 16, 2008 19.95 20.38 19.87 19.93 1,247,727 -0.08(-0.39%)
Jan 15, 2008 20.20 20.38 19.76 20.01 983,116 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.80 20.10 484,271 -0.19(-0.94%)
Jan 11, 2008 20.15 20.59 19.78 20.29 481,494 +0.11(+0.54%)
Jan 10, 2008 19.87 20.49 19.66 20.18 944,293 +0.04(+0.22%)
Jan 09, 2008 20.34 20.62 19.63 20.13 1,018,781 -0.18(-0.89%)
Jan 08, 2008 21.13 21.27 20.32 20.32 724,842 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,632 +0.30(+1.44%)
Jan 04, 2008 21.02 21.06 20.47 20.73 624,105 -0.45(-2.13%)
Jan 03, 2008 21.57 21.83 21.18 21.18 521,509 -0.46(-2.13%)
Jan 02, 2008 22.07 22.12 21.48 21.64 497,445 -0.38(-1.72%)
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.