Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.27 21.70 21.10 21.59 748,070 +0.38(+1.78%)
Dec 30, 2008 20.48 21.28 20.48 21.21 625,541 +0.69(+3.35%)
Dec 29, 2008 20.54 21.09 20.31 20.52 566,290 -0.03(-0.17%)
Dec 26, 2008 20.51 20.60 20.20 20.56 535,923 +0.17(+0.82%)
Dec 24, 2008 20.07 20.39 20.02 20.39 124,013 +0.39(+1.94%)
Dec 23, 2008 20.25 20.48 19.87 20.00 758,890 -0.17(-0.85%)
Dec 22, 2008 20.31 20.43 19.93 20.17 971,501 -0.07(-0.34%)
Dec 19, 2008 20.98 20.99 20.07 20.24 1,451,663 -0.44(-2.11%)
Dec 18, 2008 20.72 21.12 20.48 20.68 779,836 -0.14(-0.68%)
Dec 17, 2008 21.15 21.36 20.70 20.82 720,687 -0.69(-3.20%)
Dec 16, 2008 20.00 21.51 19.96 21.51 1,067,329 +1.74(+8.82%)
Dec 15, 2008 20.14 20.19 19.31 19.77 899,153 -0.34(-1.69%)
Dec 12, 2008 18.95 20.18 18.86 20.11 918,103 +0.85(+4.44%)
Dec 11, 2008 20.29 20.34 19.23 19.25 1,122,113 -1.11(-5.45%)
Dec 10, 2008 20.24 20.62 19.89 20.36 645,053 +0.40(+1.99%)
Dec 09, 2008 21.02 21.05 19.94 19.96 1,196,676 -1.08(-5.14%)
Dec 08, 2008 21.37 21.55 20.57 21.04 1,019,882 +0.10(+0.47%)
Dec 05, 2008 19.13 20.96 19.13 20.95 1,610,862 +1.39(+7.11%)
Dec 04, 2008 19.66 20.38 19.18 19.56 1,316,573 -0.59(-2.95%)
Dec 03, 2008 19.25 20.42 18.84 20.15 1,344,980 +0.51(+2.60%)
Dec 02, 2008 19.45 19.68 18.67 19.64 1,860,426 +0.72(+3.82%)
Dec 01, 2008 20.91 21.52 18.92 18.92 1,613,460 -2.60(-12.10%)
Nov 28, 2008 20.85 21.52 20.52 21.52 424,372 +0.61(+2.94%)
Nov 26, 2008 20.77 21.09 20.43 20.91 1,511,050 -0.25(-1.18%)
Nov 25, 2008 21.28 21.34 20.16 21.16 1,202,600 +0.49(+2.38%)
Nov 24, 2008 19.98 20.85 19.52 20.67 2,349,955 +0.57(+2.84%)
Nov 21, 2008 19.27 20.20 18.08 20.10 1,442,771 +1.29(+6.84%)
Nov 20, 2008 19.43 20.16 18.73 18.81 1,217,099 -0.71(-3.62%)
Nov 19, 2008 21.15 21.37 19.52 19.52 983,353 -1.37(-6.54%)
Nov 18, 2008 20.66 21.28 19.79 20.88 1,646,268 +0.32(+1.55%)
Nov 17, 2008 20.61 21.37 20.54 20.56 1,353,634 -0.27(-1.30%)
Nov 14, 2008 22.00 22.20 20.72 20.83 1,203,126 -1.39(-6.26%)
Nov 13, 2008 20.16 22.22 19.68 22.22 1,644,519 +2.33(+11.70%)
Nov 12, 2008 20.78 21.24 19.86 19.89 1,064,237 -1.16(-5.52%)
Nov 11, 2008 20.63 21.67 20.57 21.06 1,205,885 +0.01(+0.04%)
Nov 10, 2008 21.45 21.72 20.58 21.05 887,288 -0.00(-0.02%)
Nov 07, 2008 20.80 21.13 20.45 21.05 1,021,303 +0.38(+1.83%)
Nov 06, 2008 21.27 21.84 20.64 20.67 1,146,128 -0.80(-3.70%)
Nov 05, 2008 22.36 22.59 21.32 21.47 1,141,212 -1.25(-5.52%)
Nov 04, 2008 22.44 22.78 22.05 22.72 1,038,542 +0.61(+2.75%)
Nov 03, 2008 21.90 22.40 21.52 22.11 1,160,877 -0.00(-0.02%)
Oct 31, 2008 21.37 22.26 21.14 22.12 647,244 +0.61(+2.83%)
Oct 30, 2008 21.85 21.85 20.79 21.51 677,815 +0.54(+2.59%)
Oct 29, 2008 21.32 21.72 20.42 20.97 1,136,208 -0.59(-2.76%)
Oct 28, 2008 20.07 21.57 19.19 21.56 1,163,895 +2.14(+11.01%)
Oct 27, 2008 18.99 20.22 18.99 19.42 1,055,129 +0.16(+0.85%)
Oct 24, 2008 18.58 19.83 18.27 19.26 1,063,803 -0.11(-0.56%)
Oct 23, 2008 19.74 20.01 18.60 19.37 1,097,185 -0.18(-0.93%)
Oct 22, 2008 19.57 20.22 19.27 19.55 1,067,044 -0.57(-2.81%)
Oct 21, 2008 20.27 20.66 19.85 20.12 609,843 -0.62(-2.98%)
Oct 20, 2008 20.34 20.77 19.94 20.73 708,056 +0.61(+3.02%)
Oct 17, 2008 19.84 20.82 18.15 20.13 905,434 -0.22(-1.08%)
Oct 16, 2008 20.23 20.93 19.44 20.35 1,229,911 +0.19(+0.93%)
Oct 15, 2008 21.18 22.06 20.06 20.16 988,013 -1.39(-6.47%)
Oct 14, 2008 20.59 22.47 20.52 21.55 1,231,751 +0.04(+0.20%)
Oct 13, 2008 20.94 21.72 19.86 21.51 1,380,286 +1.78(+9.01%)
Oct 10, 2008 17.55 20.66 17.41 19.73 2,051,118 +1.96(+11.00%)
Oct 09, 2008 20.11 20.39 17.78 17.78 1,378,142 -1.84(-9.39%)
Oct 08, 2008 19.92 20.66 19.42 19.62 672,114 -0.36(-1.80%)
Oct 07, 2008 22.10 22.10 19.98 19.98 573,586 -1.96(-8.93%)
Oct 06, 2008 21.78 22.47 21.51 21.94 602,520 -0.35(-1.57%)
Oct 03, 2008 23.62 24.08 22.29 22.29 744,290 -0.74(-3.23%)
Oct 02, 2008 24.59 24.59 22.57 23.04 727,249 -2.21(-8.76%)
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.