Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.16 16.54 15.95 16.37 1,366,029 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,538 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.58 15.58 1,619,750 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.35 1,699,815 +0.53(+3.37%)
May 22, 2009 16.09 16.19 15.76 15.81 1,187,034 -0.21(-1.33%)
May 21, 2009 16.22 16.37 15.81 16.03 1,404,878 -0.24(-1.48%)
May 20, 2009 17.31 17.57 16.21 16.27 1,595,668 -0.66(-3.88%)
May 19, 2009 17.54 17.67 16.92 16.92 1,459,846 -0.76(-4.31%)
May 18, 2009 17.04 17.74 17.04 17.69 1,479,257 +0.90(+5.35%)
May 15, 2009 16.92 17.11 16.64 16.79 1,471,972 -0.33(-1.95%)
May 14, 2009 17.01 17.38 16.81 17.12 1,664,861 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,650,794 -0.63(-3.55%)
May 12, 2009 17.99 18.33 17.31 17.63 1,272,707 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,015,870 -1.05(-5.58%)
May 08, 2009 18.24 18.78 18.07 18.78 1,678,142 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.91 17.99 2,037,148 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.53 1,983,590 +0.80(+4.50%)
May 05, 2009 18.03 18.09 17.45 17.73 1,711,962 -0.45(-2.47%)
May 04, 2009 17.66 18.22 17.00 18.18 2,286,534 +1.33(+7.86%)
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.