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 (%)
Feb 27, 2009 18.00 18.42 17.49 18.02 1,508,383 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,327 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.25 18.10 1,136,128 +0.12(+0.66%)
Feb 24, 2009 17.16 17.98 16.83 17.98 1,314,651 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,547 -0.14(-0.81%)
Feb 20, 2009 17.23 17.41 16.37 17.21 1,507,490 -0.09(-0.54%)
Feb 19, 2009 17.67 17.95 17.28 17.30 1,076,539 -0.53(-2.97%)
Feb 18, 2009 18.08 18.20 17.60 17.83 745,363 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.98 934,699 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.64 18.64 549,023 -0.56(-2.89%)
Feb 12, 2009 18.34 19.28 18.28 19.20 829,376 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.25 654,407 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,609 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.89 19.66 807,160 +0.36(+1.88%)
Feb 06, 2009 18.44 19.33 18.22 19.29 908,036 +1.00(+5.48%)
Feb 05, 2009 17.67 18.48 17.39 18.29 693,593 +0.45(+2.50%)
Feb 04, 2009 17.93 18.42 17.67 17.84 445,079 -0.03(-0.14%)
Feb 03, 2009 18.31 18.31 17.62 17.87 628,028 -0.24(-1.35%)
Feb 02, 2009 17.84 18.22 17.72 18.11 781,158 -0.02(-0.11%)
Jan 30, 2009 18.76 18.93 17.95 18.14 771,372 -0.42(-2.24%)
Jan 29, 2009 19.25 19.46 18.44 18.55 847,791 -0.84(-4.34%)
Jan 28, 2009 18.94 19.48 18.92 19.39 1,186,582 +0.93(+5.06%)
Jan 27, 2009 18.14 18.56 17.94 18.46 958,785 +0.38(+2.10%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,525 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.22 18.10 745,376 +0.40(+2.29%)
Jan 22, 2009 18.25 18.38 17.39 17.69 1,097,816 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.55 18.58 1,652,334 +0.87(+4.89%)
Jan 20, 2009 18.94 19.17 17.71 17.71 1,659,879 -1.63(-8.45%)
Jan 16, 2009 20.14 20.23 18.87 19.34 1,245,686 -0.28(-1.43%)
Jan 15, 2009 20.15 20.24 19.24 19.62 1,938,794 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,949 -0.64(-3.08%)
Jan 13, 2009 20.27 20.90 20.17 20.71 964,030 +0.38(+1.89%)
Jan 12, 2009 21.05 21.13 20.26 20.33 1,464,298 +0.02(+0.08%)
Jan 09, 2009 21.05 21.12 20.20 20.31 1,007,070 -0.60(-2.88%)
Jan 08, 2009 20.82 21.17 20.58 20.92 633,738 +0.04(+0.20%)
Jan 07, 2009 21.27 21.71 20.79 20.88 1,164,315 -0.85(-3.92%)
Jan 06, 2009 22.23 22.47 21.38 21.73 946,749 -0.28(-1.27%)
Jan 05, 2009 22.62 22.64 21.81 22.01 626,862 -0.61(-2.68%)
Jan 02, 2009 22.86 23.04 22.10 22.61 690,058 -0.19(-0.84%)
Dec 31, 2008 22.46 22.92 22.29 22.81 708,178 +0.40(+1.78%)
Dec 30, 2008 21.63 22.48 21.63 22.41 592,182 +0.73(+3.35%)
Dec 29, 2008 21.69 22.28 21.46 21.68 536,092 -0.04(-0.17%)
Dec 26, 2008 21.67 21.76 21.34 21.72 507,344 +0.18(+0.82%)
Dec 24, 2008 21.20 21.54 21.14 21.54 117,400 +0.41(+1.94%)
Dec 23, 2008 21.39 21.63 20.99 21.13 718,421 -0.18(-0.85%)
Dec 22, 2008 21.46 21.58 21.06 21.31 919,694 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.38 1,374,251 -0.46(-2.11%)
Dec 18, 2008 21.89 22.31 21.63 21.85 738,249 -0.15(-0.68%)
Dec 17, 2008 22.34 22.56 21.86 22.00 682,255 -0.73(-3.20%)
Dec 16, 2008 21.13 22.72 21.08 22.72 1,010,412 +1.84(+8.82%)
Dec 15, 2008 21.27 21.33 20.40 20.88 851,204 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 869,144 +0.90(+4.44%)
Dec 11, 2008 21.44 21.48 20.31 20.34 1,062,274 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,654 +0.42(+1.99%)
Dec 09, 2008 22.20 22.23 21.06 21.09 1,132,861 -1.14(-5.14%)
Dec 08, 2008 22.57 22.76 21.73 22.23 965,495 +0.10(+0.47%)
Dec 05, 2008 20.21 22.14 20.21 22.13 1,524,960 +1.47(+7.11%)
Dec 04, 2008 20.77 21.53 20.26 20.66 1,246,365 -0.63(-2.95%)
Dec 03, 2008 20.34 21.57 19.90 21.29 1,273,257 +0.54(+2.60%)
Dec 02, 2008 20.54 20.79 19.72 20.75 1,761,216 +0.76(+3.82%)
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.