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 (%)
Feb 29, 2008 19.84 19.92 19.38 19.49 637,501 -0.45(-2.28%)
Feb 28, 2008 20.16 20.23 19.84 19.94 532,491 -0.42(-2.05%)
Feb 27, 2008 20.12 20.46 20.01 20.36 374,468 +0.15(+0.72%)
Feb 26, 2008 20.11 20.44 20.06 20.22 418,959 -0.07(-0.35%)
Feb 25, 2008 20.11 20.31 19.76 20.29 462,126 +0.13(+0.63%)
Feb 22, 2008 19.73 20.16 19.43 20.16 540,370 +0.36(+1.84%)
Feb 21, 2008 20.26 20.26 19.78 19.79 306,794 -0.42(-2.06%)
Feb 20, 2008 19.76 20.36 19.76 20.21 419,209 +0.29(+1.46%)
Feb 19, 2008 20.25 20.32 19.85 19.92 487,509 -0.22(-1.07%)
Feb 18, 2008 20.89 20.89 20.03 20.14 901,363 +0.00(+0.00%)
Feb 15, 2008 20.89 20.89 20.03 20.14 901,363 -0.07(-0.37%)
Feb 14, 2008 20.55 20.55 20.17 20.21 748,540 -0.22(-1.05%)
Feb 13, 2008 20.34 20.49 20.21 20.43 494,651 +0.16(+0.79%)
Feb 12, 2008 20.46 20.69 20.04 20.27 392,821 +0.21(+1.03%)
Feb 11, 2008 20.34 20.37 20.06 20.06 429,945 -0.31(-1.52%)
Feb 08, 2008 20.21 20.58 20.04 20.37 551,421 +0.05(+0.25%)
Feb 07, 2008 20.05 20.44 19.88 20.32 519,299 +0.29(+1.45%)
Feb 06, 2008 20.29 20.49 19.92 20.03 446,650 -0.10(-0.49%)
Feb 05, 2008 20.43 20.82 20.08 20.13 489,086 -0.61(-2.96%)
Feb 04, 2008 21.28 21.28 20.72 20.74 449,347 -0.53(-2.51%)
Feb 01, 2008 20.94 21.34 20.68 21.27 746,245 +0.49(+2.36%)
Jan 31, 2008 20.19 20.92 19.68 20.78 801,454 +0.43(+2.12%)
Jan 30, 2008 20.57 21.05 20.17 20.35 683,682 -0.14(-0.71%)
Jan 29, 2008 20.27 20.51 19.84 20.50 350,506 +0.25(+1.25%)
Jan 28, 2008 19.75 20.31 19.46 20.24 567,382 +0.49(+2.49%)
Jan 25, 2008 20.36 20.51 19.66 19.75 559,451 -0.43(-2.11%)
Jan 24, 2008 20.29 20.36 19.67 20.18 943,981 -0.06(-0.28%)
Jan 23, 2008 18.55 20.28 18.54 20.23 1,183,996 +1.48(+7.88%)
Jan 22, 2008 17.96 19.24 17.78 18.76 1,368,892 +0.38(+2.09%)
Jan 21, 2008 18.44 18.70 17.99 18.37 1,126,304 +0.00(+0.00%)
Jan 18, 2008 18.44 18.70 17.99 18.37 1,126,304 +0.01(+0.05%)
Jan 17, 2008 18.91 18.97 18.31 18.36 973,874 -0.64(-3.35%)
Jan 16, 2008 19.02 19.43 18.94 19.00 1,308,778 -0.07(-0.39%)
Jan 15, 2008 19.26 19.43 18.83 19.07 1,031,220 -0.08(-0.44%)
Jan 14, 2008 19.61 19.61 18.88 19.16 507,967 -0.18(-0.94%)
Jan 11, 2008 19.21 19.63 18.86 19.34 505,054 +0.10(+0.54%)
Jan 10, 2008 18.94 19.54 18.75 19.24 990,497 +0.04(+0.22%)
Jan 09, 2008 19.39 19.65 18.71 19.20 1,068,630 -0.17(-0.89%)
Jan 08, 2008 20.15 20.28 19.37 19.37 760,308 -0.68(-3.38%)
Jan 07, 2008 19.80 20.29 19.64 20.05 840,856 +0.29(+1.44%)
Jan 04, 2008 20.04 20.07 19.52 19.76 654,642 -0.43(-2.13%)
Jan 03, 2008 20.57 20.81 20.19 20.19 547,027 -0.44(-2.13%)
Jan 02, 2008 21.04 21.09 20.48 20.63 521,785 -0.36(-1.72%)
Jan 01, 2008 20.73 21.18 20.73 20.99 431,580 +0.00(+0.00%)
Dec 31, 2007 20.73 21.18 20.73 20.99 431,580 +0.12(+0.58%)
Dec 28, 2007 21.06 21.21 20.82 20.87 437,706 +0.05(+0.22%)
Dec 27, 2007 21.17 21.17 20.82 20.82 450,086 -0.36(-1.68%)
Dec 26, 2007 21.25 21.28 20.96 21.18 352,521 -0.01(-0.04%)
Dec 24, 2007 21.09 21.34 21.01 21.19 225,605 +0.09(+0.42%)
Dec 21, 2007 20.66 21.10 20.36 21.10 538,661 +0.68(+3.32%)
Dec 20, 2007 20.37 20.47 20.05 20.42 343,465 +0.12(+0.60%)
Dec 19, 2007 20.29 20.46 20.10 20.30 419,514 -0.02(-0.12%)
Dec 18, 2007 20.03 20.37 19.94 20.32 949,059 +0.30(+1.50%)
Dec 17, 2007 20.21 20.37 20.02 20.02 308,307 -0.20(-0.99%)
Dec 14, 2007 20.53 20.75 20.22 20.22 300,915 -0.39(-1.88%)
Dec 13, 2007 20.21 20.64 19.86 20.61 877,170 +0.27(+1.31%)
Dec 12, 2007 20.83 21.26 20.11 20.35 603,670 -0.33(-1.58%)
Dec 11, 2007 21.62 21.62 20.64 20.67 514,207 -0.96(-4.43%)
Dec 10, 2007 21.43 21.68 21.36 21.63 489,422 +0.42(+1.96%)
Dec 07, 2007 21.46 21.57 21.19 21.22 448,778 -0.27(-1.26%)
Dec 06, 2007 21.00 21.53 20.90 21.49 524,610 +0.38(+1.82%)
Dec 05, 2007 21.12 21.15 20.79 21.10 478,765 +0.22(+1.03%)
Dec 04, 2007 20.83 21.09 20.73 20.89 304,761 -0.17(-0.80%)
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.