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 (%)
Mar 31, 2008 20.60 20.80 20.39 20.64 474,814 +0.20(+0.99%)
Mar 28, 2008 20.90 20.94 20.33 20.43 581,062 -0.22(-1.07%)
Mar 27, 2008 20.99 21.26 20.60 20.65 511,842 -0.31(-1.48%)
Mar 26, 2008 21.27 21.40 20.95 20.96 646,876 -0.57(-2.67%)
Mar 25, 2008 21.60 21.73 21.36 21.54 717,841 -0.07(-0.34%)
Mar 24, 2008 21.36 22.09 21.17 21.61 861,670 +0.01(+0.05%)
Mar 21, 2008 20.96 21.60 20.86 21.60 1,123,874 +0.00(+0.00%)
Mar 20, 2008 20.96 21.60 20.86 21.60 1,123,874 +0.75(+3.58%)
Mar 19, 2008 21.17 21.56 20.84 20.86 882,548 -0.30(-1.44%)
Mar 18, 2008 20.71 21.18 20.50 21.16 645,855 +0.61(+2.96%)
Mar 17, 2008 19.77 20.78 19.77 20.55 689,495 -0.06(-0.29%)
Mar 14, 2008 20.92 21.05 20.43 20.61 919,027 -0.17(-0.80%)
Mar 13, 2008 20.64 20.87 20.00 20.78 798,848 +0.32(+1.58%)
Mar 12, 2008 20.84 21.36 20.45 20.45 961,418 -0.39(-1.86%)
Mar 11, 2008 19.74 20.84 19.68 20.84 831,822 +1.32(+6.74%)
Mar 10, 2008 19.94 19.94 19.50 19.53 564,129 -0.29(-1.46%)
Mar 07, 2008 19.43 19.97 19.29 19.82 466,424 +0.38(+1.97%)
Mar 06, 2008 19.87 19.96 19.43 19.43 466,420 -0.49(-2.46%)
Mar 05, 2008 20.26 20.53 19.89 19.92 334,089 -0.28(-1.38%)
Mar 04, 2008 19.92 20.24 19.58 20.20 733,553 +0.04(+0.19%)
Mar 03, 2008 20.50 20.58 20.06 20.16 424,323 -0.28(-1.39%)
Feb 29, 2008 20.82 20.90 20.34 20.45 607,620 -0.48(-2.28%)
Feb 28, 2008 21.15 21.22 20.82 20.92 507,532 -0.44(-2.05%)
Feb 27, 2008 21.11 21.46 20.99 21.36 356,916 +0.15(+0.72%)
Feb 26, 2008 21.10 21.45 21.04 21.21 399,321 -0.07(-0.35%)
Feb 25, 2008 21.10 21.31 20.73 21.28 440,465 +0.13(+0.63%)
Feb 22, 2008 20.70 21.16 20.38 21.15 515,042 +0.38(+1.84%)
Feb 21, 2008 21.25 21.26 20.75 20.77 292,414 -0.44(-2.06%)
Feb 20, 2008 20.73 21.36 20.73 21.20 399,559 +0.30(+1.46%)
Feb 19, 2008 21.25 21.32 20.82 20.90 464,659 -0.23(-1.07%)
Feb 18, 2008 21.92 21.92 21.02 21.13 859,114 +0.00(+0.00%)
Feb 15, 2008 21.92 21.92 21.02 21.13 859,114 -0.08(-0.37%)
Feb 14, 2008 21.56 21.56 21.16 21.20 713,454 -0.23(-1.05%)
Feb 13, 2008 21.34 21.49 21.20 21.43 471,466 +0.17(+0.78%)
Feb 12, 2008 21.47 21.71 21.02 21.26 374,408 +0.22(+1.03%)
Feb 11, 2008 21.34 21.38 21.04 21.05 409,792 -0.32(-1.52%)
Feb 08, 2008 21.20 21.60 21.03 21.37 525,574 +0.05(+0.25%)
Feb 07, 2008 21.04 21.45 20.86 21.32 494,958 +0.30(+1.45%)
Feb 06, 2008 21.29 21.49 20.90 21.01 425,714 -0.10(-0.49%)
Feb 05, 2008 21.43 21.84 21.07 21.12 466,162 -0.64(-2.96%)
Feb 04, 2008 22.32 22.32 21.74 21.76 428,285 -0.56(-2.51%)
Feb 01, 2008 21.97 22.39 21.70 22.32 711,266 +0.52(+2.36%)
Jan 31, 2008 21.18 21.95 20.65 21.80 763,888 +0.45(+2.12%)
Jan 30, 2008 21.58 22.09 21.17 21.35 651,636 -0.15(-0.71%)
Jan 29, 2008 21.27 21.52 20.81 21.50 334,077 +0.27(+1.25%)
Jan 28, 2008 20.72 21.31 20.41 21.24 540,787 +0.52(+2.49%)
Jan 25, 2008 21.36 21.52 20.63 20.72 533,229 -0.45(-2.11%)
Jan 24, 2008 21.29 21.36 20.64 21.17 899,735 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.45 21.23 1,128,500 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.66 19.68 1,304,729 +0.40(+2.09%)
Jan 21, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.00(+0.00%)
Jan 18, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.01(+0.05%)
Jan 17, 2008 19.84 19.90 19.21 19.27 928,226 -0.67(-3.35%)
Jan 16, 2008 19.96 20.38 19.87 19.93 1,247,432 -0.08(-0.39%)
Jan 15, 2008 20.21 20.39 19.76 20.01 982,884 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.81 20.10 484,157 -0.19(-0.94%)
Jan 11, 2008 20.16 20.60 19.79 20.29 481,381 +0.11(+0.54%)
Jan 10, 2008 19.87 20.50 19.67 20.18 944,070 +0.04(+0.22%)
Jan 09, 2008 20.35 20.62 19.63 20.14 1,018,541 -0.18(-0.89%)
Jan 08, 2008 21.14 21.27 20.32 20.32 724,671 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,443 +0.30(+1.44%)
Jan 04, 2008 21.03 21.06 20.48 20.73 623,957 -0.45(-2.13%)
Jan 03, 2008 21.58 21.83 21.18 21.18 521,386 -0.46(-2.13%)
Jan 02, 2008 22.07 22.13 21.48 21.65 497,327 -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.