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 (%)
May 30, 2008 20.53 20.64 20.28 20.55 1,043,886 +0.01(+0.07%)
May 29, 2008 20.60 20.77 20.51 20.54 1,917,349 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.59 20.62 3,407,807 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,751 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.62 19.71 284,793 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.62 19.71 284,793 -0.26(-1.29%)
May 22, 2008 19.93 20.12 19.82 19.96 309,382 +0.01(+0.05%)
May 21, 2008 20.00 20.21 19.86 19.95 402,557 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.01 20.01 275,271 -0.20(-0.97%)
May 19, 2008 20.30 20.56 20.12 20.21 240,506 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.25 20.37 165,269 -0.42(-2.00%)
May 15, 2008 20.73 20.83 20.39 20.79 278,951 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.60 20.76 262,885 +0.07(+0.36%)
May 13, 2008 20.71 20.71 20.38 20.68 314,186 -0.02(-0.09%)
May 12, 2008 20.00 20.71 20.00 20.70 437,450 +0.78(+3.90%)
May 09, 2008 20.10 20.28 19.89 19.93 315,134 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.06 20.21 341,379 +0.00(+0.02%)
May 07, 2008 20.76 20.85 20.19 20.20 461,812 -0.50(-2.42%)
May 06, 2008 20.76 20.85 20.24 20.70 376,870 -0.15(-0.70%)
May 05, 2008 20.84 20.94 20.67 20.85 461,175 +0.00(+0.00%)
May 02, 2008 21.06 21.37 20.77 20.85 353,865 -0.21(-1.00%)
May 01, 2008 20.29 21.14 20.29 21.06 378,668 +0.70(+3.45%)
Apr 30, 2008 20.43 20.51 20.22 20.36 340,873 -0.09(-0.43%)
Apr 29, 2008 20.64 20.72 20.31 20.44 221,000 -0.28(-1.33%)
Apr 28, 2008 20.55 20.83 20.29 20.72 276,226 +0.25(+1.21%)
Apr 25, 2008 20.47 20.56 20.07 20.47 282,855 +0.00(+0.02%)
Apr 24, 2008 19.71 20.57 19.69 20.47 629,212 +0.83(+4.22%)
Apr 23, 2008 19.86 19.88 19.53 19.64 471,336 -0.24(-1.20%)
Apr 22, 2008 19.45 20.12 19.45 19.88 418,172 +0.06(+0.28%)
Apr 21, 2008 20.01 20.02 19.76 19.82 304,291 -0.23(-1.14%)
Apr 18, 2008 20.41 20.47 20.03 20.05 427,742 -0.16(-0.81%)
Apr 17, 2008 19.75 20.28 19.71 20.22 572,761 +0.28(+1.41%)
Apr 16, 2008 19.33 19.94 19.33 19.93 579,293 +0.59(+3.02%)
Apr 15, 2008 18.95 19.41 18.80 19.35 463,590 +0.63(+3.37%)
Apr 14, 2008 19.13 19.13 18.56 18.72 493,939 -0.33(-1.72%)
Apr 11, 2008 19.04 19.44 19.04 19.05 398,217 -0.29(-1.48%)
Apr 10, 2008 19.36 19.62 18.83 19.33 535,149 +0.07(+0.39%)
Apr 09, 2008 19.51 19.59 19.24 19.26 468,770 -0.26(-1.32%)
Apr 08, 2008 19.76 19.78 19.44 19.51 359,648 -0.29(-1.49%)
Apr 07, 2008 19.76 20.07 19.63 19.81 340,575 +0.10(+0.50%)
Apr 04, 2008 20.14 20.14 19.69 19.71 337,614 -0.34(-1.68%)
Apr 03, 2008 20.18 20.33 19.90 20.05 494,489 -0.21(-1.02%)
Apr 02, 2008 20.24 20.63 19.89 20.25 828,258 -0.12(-0.57%)
Apr 01, 2008 19.57 20.37 19.57 20.37 1,326,968 +0.70(+3.57%)
Mar 31, 2008 19.63 19.82 19.44 19.67 498,164 +0.19(+0.98%)
Mar 28, 2008 19.92 19.96 19.38 19.48 609,637 -0.21(-1.07%)
Mar 27, 2008 20.01 20.27 19.63 19.69 537,013 -0.29(-1.48%)
Mar 26, 2008 20.27 20.40 19.97 19.98 678,688 -0.55(-2.67%)
Mar 25, 2008 20.59 20.71 20.36 20.53 753,143 -0.07(-0.34%)
Mar 24, 2008 20.36 21.06 20.18 20.60 904,045 +0.01(+0.05%)
Mar 21, 2008 19.98 20.59 19.88 20.59 1,179,143 +0.00(+0.00%)
Mar 20, 2008 19.98 20.59 19.88 20.59 1,179,143 +0.71(+3.58%)
Mar 19, 2008 20.18 20.55 19.86 19.88 925,949 -0.29(-1.44%)
Mar 18, 2008 19.74 20.18 19.54 20.17 677,617 +0.58(+2.96%)
Mar 17, 2008 18.84 19.80 18.84 19.59 723,402 -0.06(-0.29%)
Mar 14, 2008 19.94 20.07 19.47 19.64 964,223 -0.16(-0.80%)
Mar 13, 2008 19.67 19.89 19.06 19.80 838,133 +0.31(+1.58%)
Mar 12, 2008 19.86 20.36 19.49 19.49 1,008,698 -0.37(-1.86%)
Mar 11, 2008 18.82 19.86 18.76 19.86 872,729 +1.25(+6.74%)
Mar 10, 2008 19.01 19.01 18.58 18.61 591,872 -0.28(-1.46%)
Mar 07, 2008 18.52 19.03 18.39 18.89 489,362 +0.36(+1.97%)
Mar 06, 2008 18.94 19.03 18.52 18.52 489,358 -0.47(-2.46%)
Mar 05, 2008 19.31 19.56 18.96 18.99 350,519 -0.27(-1.39%)
Mar 04, 2008 18.98 19.29 18.67 19.26 769,628 +0.04(+0.20%)
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.