Skip to main content

Commerce Bancshares (NQ: CBSH )

63.54 +1.27 (+2.04%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.42 20.45 19.89 20.20 1,012,597 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,405 +0.11(+0.54%)
Oct 28, 2009 20.59 20.77 20.30 20.46 737,391 -0.07(-0.36%)
Oct 27, 2009 20.73 20.95 20.46 20.53 511,713 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.53 20.61 889,065 -0.42(-2.00%)
Oct 23, 2009 21.06 21.19 20.89 21.03 683,577 -0.08(-0.40%)
Oct 22, 2009 20.38 21.19 20.30 21.12 1,048,060 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,105,777 -0.28(-1.35%)
Oct 20, 2009 20.46 20.78 20.42 20.60 880,385 -0.06(-0.28%)
Oct 19, 2009 20.61 20.79 20.32 20.66 1,019,117 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.44 20.53 1,233,996 -0.50(-2.38%)
Oct 15, 2009 21.06 21.40 20.91 21.03 953,030 -0.03(-0.15%)
Oct 14, 2009 20.08 21.16 20.08 21.06 1,947,507 +1.51(+7.73%)
Oct 13, 2009 19.38 19.60 19.19 19.55 727,046 +0.06(+0.32%)
Oct 12, 2009 19.61 19.71 19.40 19.49 437,257 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.73 365,971 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,291 +0.19(+1.01%)
Oct 07, 2009 19.06 19.40 18.95 19.30 370,586 +0.13(+0.69%)
Oct 06, 2009 19.22 19.34 18.93 19.16 441,724 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.92 19.13 528,483 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,545 -0.08(-0.41%)
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.