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 (%)
Sep 30, 2008 23.02 23.12 22.11 22.86 1,612,143 +0.69(+3.11%)
Sep 29, 2008 22.43 23.41 21.78 22.17 583,726 -0.63(-2.75%)
Sep 26, 2008 22.46 23.02 21.58 22.79 422,176 +0.36(+1.63%)
Sep 25, 2008 22.61 23.50 22.18 22.43 332,643 -0.02(-0.11%)
Sep 24, 2008 23.16 23.16 22.45 22.45 502,608 -0.70(-3.02%)
Sep 23, 2008 23.45 23.98 22.92 23.15 467,316 -0.28(-1.18%)
Sep 22, 2008 25.04 25.27 23.32 23.43 701,920 -1.86(-7.34%)
Sep 19, 2008 25.12 26.10 24.31 25.29 1,912,975 +0.56(+2.27%)
Sep 18, 2008 22.67 25.12 22.67 24.72 1,773,567 +2.02(+8.92%)
Sep 17, 2008 23.67 24.05 22.69 22.70 1,065,657 -1.24(-5.17%)
Sep 16, 2008 22.54 23.95 22.34 23.94 1,172,146 +1.15(+5.04%)
Sep 15, 2008 22.20 23.60 22.17 22.79 1,196,905 -0.74(-3.16%)
Sep 12, 2008 22.99 23.62 22.61 23.53 1,007,786 +0.52(+2.25%)
Sep 11, 2008 22.34 23.04 22.02 23.01 902,884 +0.38(+1.68%)
Sep 10, 2008 22.76 22.90 22.01 22.64 1,018,959 +0.23(+1.02%)
Sep 09, 2008 22.36 22.98 22.35 22.41 1,204,292 -0.39(-1.72%)
Sep 08, 2008 22.19 22.80 21.95 22.80 1,424,588 +0.96(+4.41%)
Sep 05, 2008 21.32 21.85 21.01 21.84 770,336 +0.72(+3.39%)
Sep 04, 2008 21.73 22.08 21.12 21.12 1,101,892 -0.98(-4.42%)
Sep 03, 2008 22.20 22.56 21.94 22.10 1,175,263 -0.17(-0.75%)
Sep 02, 2008 22.30 22.54 22.04 22.26 549,328 +0.17(+0.78%)
Aug 29, 2008 22.25 22.26 21.83 22.09 513,689 -0.10(-0.44%)
Aug 28, 2008 21.97 22.19 21.58 22.19 776,021 +0.36(+1.66%)
Aug 27, 2008 21.53 21.99 21.49 21.83 692,523 +0.24(+1.09%)
Aug 26, 2008 21.41 21.60 21.17 21.59 765,919 +0.20(+0.92%)
Aug 25, 2008 21.61 21.93 21.33 21.40 1,012,217 -0.54(-2.44%)
Aug 22, 2008 21.43 21.93 21.12 21.93 936,163 +0.53(+2.48%)
Aug 21, 2008 21.25 21.57 21.11 21.40 676,730 -0.15(-0.68%)
Aug 20, 2008 21.61 21.70 20.94 21.55 1,157,286 +0.00(+0.02%)
Aug 19, 2008 21.80 22.04 21.29 21.54 1,235,220 -0.30(-1.39%)
Aug 18, 2008 22.49 22.49 21.72 21.85 1,012,013 -0.63(-2.80%)
Aug 15, 2008 22.47 22.71 22.11 22.48 887,837 +0.36(+1.64%)
Aug 14, 2008 21.77 22.23 21.56 22.11 534,115 +0.20(+0.92%)
Aug 13, 2008 21.96 22.15 21.45 21.91 1,348,032 -0.05(-0.25%)
Aug 12, 2008 22.56 22.71 21.93 21.97 822,349 -0.75(-3.31%)
Aug 11, 2008 22.15 22.75 21.92 22.72 940,184 +0.57(+2.59%)
Aug 08, 2008 21.52 22.14 21.14 22.14 718,151 +0.70(+3.25%)
Aug 07, 2008 21.59 22.14 21.33 21.45 811,503 -0.59(-2.67%)
Aug 06, 2008 21.65 22.12 21.64 22.03 509,288 -0.05(-0.22%)
Aug 05, 2008 21.71 22.09 21.61 22.08 788,395 +0.58(+2.69%)
Aug 04, 2008 21.47 21.75 21.13 21.50 557,679 +0.04(+0.18%)
Aug 01, 2008 21.29 21.64 21.04 21.46 632,765 +0.04(+0.21%)
Jul 31, 2008 21.67 21.85 21.40 21.42 560,261 -0.38(-1.76%)
Jul 30, 2008 21.71 21.96 21.36 21.80 662,325 +0.10(+0.45%)
Jul 29, 2008 21.71 21.71 20.28 21.71 852,995 +1.31(+6.40%)
Jul 28, 2008 20.86 21.05 20.30 20.40 689,600 -0.43(-2.05%)
Jul 25, 2008 20.78 21.18 20.50 20.83 597,065 +0.08(+0.38%)
Jul 24, 2008 21.86 22.04 20.63 20.75 746,491 -1.06(-4.86%)
Jul 23, 2008 21.85 22.12 21.39 21.81 1,127,335 -0.01(-0.07%)
Jul 22, 2008 20.68 21.85 19.98 21.82 1,100,247 +0.97(+4.66%)
Jul 21, 2008 21.45 21.53 20.82 20.85 721,023 -0.56(-2.64%)
Jul 18, 2008 21.62 21.74 20.83 21.42 982,844 -0.29(-1.36%)
Jul 17, 2008 20.97 21.81 20.57 21.71 1,833,413 +0.78(+3.71%)
Jul 16, 2008 18.78 20.94 18.78 20.93 1,811,023 +1.83(+9.56%)
Jul 15, 2008 18.90 20.31 17.92 19.11 2,321,567 +0.55(+2.96%)
Jul 14, 2008 19.31 19.47 18.42 18.56 1,501,428 -0.68(-3.52%)
Jul 11, 2008 18.86 19.55 18.71 19.24 485,732 +0.06(+0.33%)
Jul 10, 2008 19.14 19.64 18.92 19.17 597,413 +0.08(+0.41%)
Jul 09, 2008 19.95 20.10 19.03 19.09 696,104 -0.81(-4.05%)
Jul 08, 2008 18.71 19.94 18.52 19.90 865,210 +1.13(+6.02%)
Jul 07, 2008 19.15 19.48 18.46 18.77 923,032 -0.28(-1.47%)
Jul 04, 2008 19.30 19.87 18.98 19.05 588,028 +0.00(+0.00%)
Jul 03, 2008 19.30 19.87 18.98 19.05 588,028 -0.44(-2.24%)
Jul 02, 2008 19.84 20.38 19.47 19.49 691,342 -0.31(-1.59%)
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.