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 (%)
Jul 31, 2009 19.05 19.37 18.95 19.22 938,013 +0.13(+0.66%)
Jul 30, 2009 18.99 19.24 18.74 19.09 768,499 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.50 18.88 755,586 +0.17(+0.93%)
Jul 28, 2009 18.38 18.84 18.38 18.70 842,681 +0.12(+0.62%)
Jul 27, 2009 18.25 18.64 18.12 18.59 1,165,462 +0.27(+1.46%)
Jul 24, 2009 18.49 18.59 18.14 18.32 817,185 -0.27(-1.47%)
Jul 23, 2009 18.24 18.70 18.08 18.59 1,473,687 +0.33(+1.81%)
Jul 22, 2009 17.62 18.58 17.62 18.26 1,553,374 +0.46(+2.56%)
Jul 21, 2009 17.95 17.98 17.62 17.81 1,087,587 -0.12(-0.67%)
Jul 20, 2009 18.27 18.29 17.85 17.93 1,553,647 -0.40(-2.17%)
Jul 17, 2009 18.63 18.74 18.22 18.33 2,059,576 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.56 2,618,999 +1.33(+7.73%)
Jul 15, 2009 17.06 17.23 16.70 17.23 1,283,594 +0.41(+2.46%)
Jul 14, 2009 16.86 16.94 16.60 16.82 716,292 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,960 +0.62(+3.80%)
Jul 10, 2009 16.55 16.65 16.22 16.30 602,879 -0.33(-1.99%)
Jul 09, 2009 16.62 16.78 16.50 16.63 477,401 +0.13(+0.76%)
Jul 08, 2009 16.66 16.80 16.25 16.50 785,942 -0.09(-0.57%)
Jul 07, 2009 16.60 16.74 16.55 16.60 1,146,543 -0.09(-0.53%)
Jul 06, 2009 16.43 16.77 16.43 16.68 831,589 +0.16(+0.95%)
Jul 02, 2009 16.72 16.72 16.49 16.53 923,427 -0.36(-2.14%)
Jul 01, 2009 16.79 16.92 16.75 16.89 642,919 +0.20(+1.23%)
Jun 30, 2009 17.04 17.04 16.50 16.68 1,174,348 -0.31(-1.85%)
Jun 29, 2009 16.82 17.01 16.42 17.00 605,844 +0.25(+1.47%)
Jun 26, 2009 16.67 16.89 16.38 16.75 2,014,767 +0.08(+0.47%)
Jun 25, 2009 16.38 16.68 16.14 16.67 1,081,583 +0.39(+2.41%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,409 +0.02(+0.13%)
Jun 23, 2009 16.34 16.53 16.09 16.26 1,324,393 +0.08(+0.52%)
Jun 22, 2009 16.44 16.74 16.18 16.18 1,357,165 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.63 1,445,400 +0.27(+1.67%)
Jun 18, 2009 15.99 16.41 15.99 16.36 869,040 +0.35(+2.19%)
Jun 17, 2009 16.06 16.31 15.86 16.01 939,885 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 840,069 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,558 -0.74(-4.42%)
Jun 12, 2009 16.57 16.90 16.53 16.85 483,040 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.30 16.75 973,385 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 932,132 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,402 -0.07(-0.42%)
Jun 08, 2009 16.24 16.50 15.99 16.38 730,903 +0.21(+1.30%)
Jun 05, 2009 16.71 16.84 16.02 16.17 966,704 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.36 1,274,700 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.87 16.07 890,529 -0.03(-0.16%)
Jun 02, 2009 16.24 16.50 16.04 16.09 1,126,809 -0.23(-1.41%)
Jun 01, 2009 16.39 16.82 16.20 16.32 1,684,666 -0.04(-0.25%)
May 29, 2009 16.16 16.54 15.95 16.36 1,366,351 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,877 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.57 15.58 1,620,132 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.34 1,700,216 +0.53(+3.37%)
May 22, 2009 16.09 16.18 15.76 15.81 1,187,314 -0.21(-1.33%)
May 21, 2009 16.22 16.36 15.80 16.02 1,405,209 -0.24(-1.48%)
May 20, 2009 17.31 17.56 16.21 16.26 1,596,044 -0.66(-3.88%)
May 19, 2009 17.54 17.66 16.92 16.92 1,460,191 -0.76(-4.31%)
May 18, 2009 17.04 17.73 17.04 17.68 1,479,606 +0.90(+5.34%)
May 15, 2009 16.92 17.10 16.63 16.78 1,472,319 -0.33(-1.95%)
May 14, 2009 17.00 17.38 16.81 17.12 1,665,254 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,651,183 -0.63(-3.55%)
May 12, 2009 17.99 18.32 17.31 17.62 1,273,008 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,016,345 -1.05(-5.58%)
May 08, 2009 18.23 18.78 18.07 18.78 1,678,538 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.90 17.99 2,037,628 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.52 1,984,058 +0.80(+4.50%)
May 05, 2009 18.02 18.08 17.44 17.72 1,712,366 -0.45(-2.47%)
May 04, 2009 17.66 18.21 16.99 18.17 2,287,073 +1.32(+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.