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 (%)
Jun 30, 2008 19.76 19.83 19.36 19.47 1,066,494 -0.34(-1.71%)
Jun 27, 2008 19.90 20.28 19.67 19.81 2,453,338 -0.05(-0.25%)
Jun 26, 2008 20.21 20.26 19.84 19.86 900,614 -0.35(-1.73%)
Jun 25, 2008 20.08 20.86 19.88 20.21 910,232 +0.02(+0.12%)
Jun 24, 2008 20.13 20.47 19.89 20.18 842,206 +0.01(+0.07%)
Jun 23, 2008 20.76 20.82 20.13 20.17 839,841 -0.44(-2.12%)
Jun 20, 2008 20.65 20.87 20.26 20.61 1,992,293 -0.13(-0.62%)
Jun 19, 2008 20.31 20.74 20.00 20.73 1,387,406 +0.36(+1.76%)
Jun 18, 2008 20.50 20.67 20.13 20.37 731,594 -0.25(-1.19%)
Jun 17, 2008 20.96 21.05 20.52 20.62 728,895 -0.32(-1.52%)
Jun 16, 2008 20.46 21.11 20.20 20.94 765,772 +0.30(+1.45%)
Jun 13, 2008 21.14 21.14 20.22 20.64 1,390,263 -0.32(-1.55%)
Jun 12, 2008 21.17 21.64 20.77 20.96 807,042 -0.05(-0.23%)
Jun 11, 2008 21.13 21.27 20.99 21.01 1,585,641 -0.21(-0.97%)
Jun 10, 2008 21.21 21.43 20.72 21.22 1,063,358 +0.40(+1.93%)
Jun 09, 2008 21.05 21.27 20.60 20.82 1,285,503 -0.18(-0.87%)
Jun 06, 2008 21.60 21.60 20.97 21.00 1,224,604 -0.52(-2.40%)
Jun 05, 2008 21.58 21.79 21.43 21.51 16,274,689 +0.06(+0.27%)
Jun 04, 2008 21.28 21.65 21.23 21.45 1,502,206 +0.05(+0.25%)
Jun 03, 2008 21.38 21.60 21.19 21.40 1,141,680 -0.10(-0.48%)
Jun 02, 2008 21.56 21.61 21.31 21.50 718,155 -0.06(-0.27%)
May 30, 2008 21.54 21.65 21.28 21.56 994,957 +0.01(+0.07%)
May 29, 2008 21.61 21.79 21.52 21.55 1,827,478 -0.09(-0.41%)
May 28, 2008 21.91 22.02 21.60 21.64 3,248,075 +0.72(+3.45%)
May 27, 2008 20.63 21.04 20.63 20.91 539,233 +0.24(+1.16%)
May 26, 2008 20.92 20.92 20.58 20.67 271,444 +0.00(+0.00%)
May 23, 2008 20.92 20.92 20.58 20.67 271,444 -0.27(-1.29%)
May 22, 2008 20.91 21.11 20.79 20.94 294,880 +0.01(+0.05%)
May 21, 2008 20.99 21.20 20.84 20.93 383,688 -0.06(-0.30%)
May 20, 2008 21.11 21.23 20.99 21.00 262,368 -0.21(-0.97%)
May 19, 2008 21.30 21.57 21.11 21.20 229,233 -0.17(-0.80%)
May 16, 2008 21.79 21.92 21.24 21.38 157,522 -0.44(-2.00%)
May 15, 2008 21.74 21.86 21.39 21.81 265,876 +0.03(+0.16%)
May 14, 2008 21.68 21.81 21.61 21.78 250,563 +0.08(+0.36%)
May 13, 2008 21.72 21.72 21.39 21.70 299,459 -0.02(-0.09%)
May 12, 2008 20.98 21.72 20.98 21.72 416,946 +0.81(+3.90%)
May 09, 2008 21.09 21.27 20.87 20.91 300,363 -0.29(-1.39%)
May 08, 2008 21.29 21.38 21.04 21.20 325,378 +0.00(+0.02%)
May 07, 2008 21.78 21.88 21.18 21.19 440,166 -0.53(-2.42%)
May 06, 2008 21.78 21.88 21.24 21.72 359,205 -0.15(-0.70%)
May 05, 2008 21.87 21.97 21.69 21.87 439,559 +0.00(+0.00%)
May 02, 2008 22.09 22.42 21.79 21.87 337,279 -0.22(-1.00%)
May 01, 2008 21.29 22.18 21.29 22.09 360,918 +0.74(+3.45%)
Apr 30, 2008 21.43 21.52 21.21 21.36 324,895 -0.09(-0.43%)
Apr 29, 2008 21.66 21.74 21.31 21.45 210,641 -0.29(-1.33%)
Apr 28, 2008 21.56 21.86 21.29 21.74 263,279 +0.26(+1.21%)
Apr 25, 2008 21.48 21.57 21.05 21.48 269,597 +0.00(+0.02%)
Apr 24, 2008 20.67 21.58 20.66 21.47 599,719 +0.87(+4.22%)
Apr 23, 2008 20.84 20.86 20.49 20.61 449,244 -0.25(-1.20%)
Apr 22, 2008 20.40 21.11 20.40 20.86 398,571 +0.06(+0.28%)
Apr 21, 2008 21.00 21.01 20.73 20.80 290,028 -0.24(-1.14%)
Apr 18, 2008 21.41 21.48 21.02 21.04 407,692 -0.17(-0.81%)
Apr 17, 2008 20.72 21.28 20.67 21.21 545,914 +0.29(+1.41%)
Apr 16, 2008 20.28 20.92 20.28 20.91 552,141 +0.61(+3.02%)
Apr 15, 2008 19.88 20.36 19.73 20.30 441,860 +0.66(+3.38%)
Apr 14, 2008 20.07 20.07 19.47 19.64 470,787 -0.34(-1.72%)
Apr 11, 2008 19.98 20.40 19.98 19.98 379,551 -0.30(-1.48%)
Apr 10, 2008 20.32 20.59 19.76 20.28 510,066 +0.08(+0.39%)
Apr 09, 2008 20.47 20.55 20.18 20.20 446,798 -0.27(-1.32%)
Apr 08, 2008 20.73 20.76 20.40 20.47 342,791 -0.31(-1.49%)
Apr 07, 2008 20.73 21.05 20.60 20.78 324,612 +0.10(+0.50%)
Apr 04, 2008 21.13 21.13 20.65 20.68 321,789 -0.35(-1.68%)
Apr 03, 2008 21.17 21.33 20.88 21.03 471,311 -0.22(-1.02%)
Apr 02, 2008 21.24 21.65 20.87 21.25 789,436 -0.12(-0.57%)
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.