Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.39 22.32 21.22 22.30 1,016,079 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.40 21.41 257,031 -0.40(-1.83%)
Nov 25, 2009 22.07 22.40 21.74 21.81 374,900 -0.07(-0.34%)
Nov 24, 2009 21.79 21.97 21.51 21.88 360,958 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.57 21.86 373,054 +0.44(+2.06%)
Nov 20, 2009 21.18 21.50 21.18 21.41 372,465 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,406 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.34 21.60 421,611 +0.09(+0.44%)
Nov 17, 2009 21.08 21.54 21.08 21.50 355,103 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,732 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.77 21.04 249,317 +0.08(+0.40%)
Nov 12, 2009 21.18 21.41 20.91 20.95 505,268 -0.17(-0.80%)
Nov 11, 2009 21.19 21.36 20.87 21.12 376,310 +0.17(+0.83%)
Nov 10, 2009 20.63 21.09 20.63 20.95 637,275 -0.26(-1.24%)
Nov 09, 2009 20.81 21.23 20.72 21.21 687,787 +0.51(+2.44%)
Nov 06, 2009 20.23 20.81 20.10 20.71 753,071 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,926 +0.45(+2.27%)
Nov 04, 2009 20.49 20.50 19.90 19.95 497,893 -0.30(-1.48%)
Nov 03, 2009 20.17 20.32 19.90 20.25 385,693 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.98 20.34 553,411 +0.15(+0.76%)
Oct 30, 2009 20.42 20.45 19.88 20.19 1,012,836 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,598 +0.11(+0.54%)
Oct 28, 2009 20.58 20.76 20.29 20.45 737,565 -0.07(-0.36%)
Oct 27, 2009 20.73 20.94 20.46 20.53 511,834 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.52 20.61 889,275 -0.42(-2.00%)
Oct 23, 2009 21.05 21.19 20.88 21.03 683,739 -0.08(-0.40%)
Oct 22, 2009 20.37 21.19 20.30 21.11 1,048,307 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,106,038 -0.28(-1.35%)
Oct 20, 2009 20.45 20.77 20.41 20.60 880,593 -0.06(-0.28%)
Oct 19, 2009 20.61 20.78 20.32 20.65 1,019,358 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.43 20.52 1,234,287 -0.50(-2.38%)
Oct 15, 2009 21.05 21.39 20.91 21.02 953,254 -0.03(-0.15%)
Oct 14, 2009 20.07 21.15 20.07 21.05 1,947,967 +1.51(+7.73%)
Oct 13, 2009 19.37 19.59 19.19 19.54 727,217 +0.06(+0.32%)
Oct 12, 2009 19.60 19.70 19.40 19.48 437,360 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.72 366,057 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,488 +0.19(+1.01%)
Oct 07, 2009 19.05 19.40 18.94 19.29 370,674 +0.13(+0.69%)
Oct 06, 2009 19.21 19.33 18.92 19.16 441,828 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.91 19.13 528,607 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,631 -0.08(-0.41%)
Oct 01, 2009 19.58 19.58 18.99 19.04 693,517 -0.56(-2.87%)
Sep 30, 2009 19.60 19.69 19.26 19.60 504,109 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.58 608,207 +0.04(+0.22%)
Sep 28, 2009 19.25 19.54 19.02 19.54 679,327 +0.43(+2.23%)
Sep 25, 2009 19.30 19.34 19.01 19.11 470,922 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.11 19.29 529,884 -0.10(-0.52%)
Sep 23, 2009 19.57 19.67 19.37 19.39 558,730 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.48 478,350 +0.02(+0.11%)
Sep 21, 2009 19.45 19.57 19.30 19.46 687,842 -0.14(-0.72%)
Sep 18, 2009 19.98 19.98 19.54 19.60 1,459,919 -0.22(-1.09%)
Sep 17, 2009 20.00 20.05 19.71 19.82 586,091 -0.27(-1.34%)
Sep 16, 2009 19.81 20.23 19.79 20.09 1,026,681 +0.21(+1.06%)
Sep 15, 2009 19.69 19.90 19.39 19.88 674,145 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.21 19.64 549,433 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.19 19.41 377,027 +0.04(+0.19%)
Sep 10, 2009 19.40 19.42 19.16 19.37 466,195 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.47 648,528 +0.05(+0.26%)
Sep 08, 2009 19.40 19.48 19.04 19.42 1,442,493 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.28 426,101 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,689 +0.33(+1.75%)
Sep 02, 2009 18.72 19.04 18.60 18.82 854,566 -0.01(-0.06%)
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.