Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.27 18.33 18.01 18.04 994,175 -0.36(-1.97%)
Aug 28, 2009 18.70 18.77 18.26 18.41 863,004 -0.29(-1.55%)
Aug 27, 2009 18.67 18.70 18.32 18.70 607,978 +0.02(+0.13%)
Aug 26, 2009 18.82 19.05 18.57 18.67 916,149 -0.08(-0.45%)
Aug 25, 2009 19.03 19.07 18.69 18.75 1,154,201 -0.27(-1.42%)
Aug 24, 2009 19.29 19.40 18.89 19.02 951,610 -0.17(-0.90%)
Aug 21, 2009 19.01 19.30 18.91 19.20 844,008 +0.34(+1.80%)
Aug 20, 2009 18.67 19.00 18.61 18.86 599,108 +0.10(+0.52%)
Aug 19, 2009 18.45 18.87 18.45 18.76 546,079 +0.08(+0.45%)
Aug 18, 2009 18.59 18.83 18.57 18.68 519,613 +0.07(+0.40%)
Aug 17, 2009 18.71 18.75 18.51 18.60 688,687 -0.42(-2.20%)
Aug 14, 2009 19.23 19.25 18.77 19.02 682,834 -0.28(-1.45%)
Aug 13, 2009 19.29 19.34 18.88 19.30 814,895 +0.16(+0.85%)
Aug 12, 2009 18.94 19.29 18.73 19.14 676,723 +0.26(+1.38%)
Aug 11, 2009 19.26 19.37 18.68 18.88 1,147,023 -0.56(-2.88%)
Aug 10, 2009 19.13 19.64 19.13 19.44 1,275,223 +0.18(+0.92%)
Aug 07, 2009 18.89 19.60 18.73 19.26 1,195,473 +0.61(+3.27%)
Aug 06, 2009 18.95 19.04 18.62 18.65 883,624 -0.15(-0.78%)
Aug 05, 2009 18.73 19.00 18.69 18.80 691,020 +0.04(+0.24%)
Aug 04, 2009 18.17 18.84 18.14 18.75 1,134,118 +0.43(+2.36%)
Aug 03, 2009 18.15 18.32 17.87 18.32 985,423 +0.31(+1.75%)
Jul 31, 2009 17.86 18.16 17.76 18.01 1,000,942 +0.12(+0.66%)
Jul 30, 2009 17.79 18.03 17.56 17.89 820,056 +0.20(+1.14%)
Jul 29, 2009 17.39 17.71 17.34 17.69 806,276 +0.16(+0.92%)
Jul 28, 2009 17.23 17.66 17.23 17.53 899,214 +0.11(+0.62%)
Jul 27, 2009 17.10 17.47 16.98 17.42 1,243,649 +0.25(+1.46%)
Jul 24, 2009 17.33 17.42 17.00 17.17 872,008 -0.26(-1.47%)
Jul 23, 2009 17.09 17.52 16.95 17.42 1,572,552 +0.31(+1.81%)
Jul 22, 2009 16.51 17.41 16.51 17.11 1,657,585 +0.43(+2.56%)
Jul 21, 2009 16.82 16.85 16.51 16.69 1,160,550 -0.11(-0.67%)
Jul 20, 2009 17.12 17.14 16.73 16.80 1,657,876 -0.37(-2.17%)
Jul 17, 2009 17.46 17.56 17.07 17.17 2,197,747 -0.22(-1.27%)
Jul 16, 2009 17.13 17.63 16.92 17.39 2,794,700 +1.25(+7.73%)
Jul 15, 2009 15.99 16.15 15.65 16.15 1,369,706 +0.39(+2.46%)
Jul 14, 2009 15.80 15.87 15.55 15.76 764,346 -0.09(-0.59%)
Jul 13, 2009 15.42 15.85 15.31 15.85 1,256,985 +0.58(+3.80%)
Jul 10, 2009 15.51 15.60 15.20 15.27 643,325 -0.31(-1.99%)
Jul 09, 2009 15.58 15.73 15.46 15.58 509,428 +0.12(+0.76%)
Jul 08, 2009 15.62 15.74 15.23 15.46 838,669 -0.09(-0.57%)
Jul 07, 2009 15.55 15.69 15.51 15.55 1,223,461 -0.08(-0.53%)
Jul 06, 2009 15.40 15.72 15.40 15.64 887,378 +0.15(+0.95%)
Jul 02, 2009 15.67 15.67 15.45 15.49 985,376 -0.34(-2.14%)
Jul 01, 2009 15.73 15.85 15.70 15.83 686,051 +0.19(+1.22%)
Jun 30, 2009 15.97 15.97 15.46 15.64 1,253,132 -0.29(-1.85%)
Jun 29, 2009 15.76 15.95 15.38 15.93 646,488 +0.23(+1.47%)
Jun 26, 2009 15.63 15.83 15.35 15.70 2,149,931 +0.07(+0.47%)
Jun 25, 2009 15.35 15.64 15.13 15.63 1,154,144 +0.37(+2.41%)
Jun 24, 2009 15.39 15.45 15.19 15.26 835,965 +0.02(+0.13%)
Jun 23, 2009 15.31 15.49 15.08 15.24 1,413,243 +0.08(+0.52%)
Jun 22, 2009 15.41 15.69 15.16 15.16 1,448,213 -0.43(-2.74%)
Jun 19, 2009 15.51 15.65 15.14 15.59 1,542,368 +0.26(+1.67%)
Jun 18, 2009 14.99 15.38 14.99 15.33 927,341 +0.33(+2.19%)
Jun 17, 2009 15.05 15.29 14.86 15.00 1,002,939 -0.09(-0.62%)
Jun 16, 2009 15.20 15.35 15.04 15.10 896,427 +0.00(+0.00%)
Jun 15, 2009 15.59 15.66 14.98 15.10 907,619 -0.70(-4.42%)
Jun 12, 2009 15.53 15.84 15.49 15.79 515,446 +0.09(+0.59%)
Jun 11, 2009 15.30 15.84 15.28 15.70 1,038,686 +0.40(+2.60%)
Jun 10, 2009 15.35 15.45 15.11 15.30 994,665 +0.02(+0.13%)
Jun 09, 2009 15.31 15.42 15.16 15.28 827,421 -0.06(-0.42%)
Jun 08, 2009 15.22 15.46 14.98 15.35 779,937 +0.20(+1.30%)
Jun 05, 2009 15.66 15.78 15.02 15.15 1,031,557 -0.26(-1.69%)
Jun 04, 2009 15.28 15.43 14.98 15.41 1,353,508 +0.28(+1.85%)
Jun 03, 2009 15.11 15.40 14.95 15.13 945,586 -0.02(-0.16%)
Jun 02, 2009 15.30 15.54 15.11 15.15 1,196,473 -0.22(-1.41%)
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.