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 (%)
Dec 31, 2008 22.47 22.92 22.29 22.81 708,011 +0.40(+1.78%)
Dec 30, 2008 21.64 22.48 21.64 22.41 592,043 +0.73(+3.35%)
Dec 29, 2008 21.70 22.28 21.46 21.68 535,965 -0.04(-0.17%)
Dec 26, 2008 21.67 21.77 21.35 21.72 507,224 +0.18(+0.82%)
Dec 24, 2008 21.21 21.54 21.15 21.54 117,372 +0.41(+1.94%)
Dec 23, 2008 21.40 21.64 21.00 21.13 718,251 -0.18(-0.85%)
Dec 22, 2008 21.46 21.59 21.06 21.32 919,477 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.39 1,373,927 -0.46(-2.11%)
Dec 18, 2008 21.90 22.32 21.64 21.85 738,075 -0.15(-0.68%)
Dec 17, 2008 22.35 22.57 21.87 22.00 682,094 -0.73(-3.20%)
Dec 16, 2008 21.13 22.73 21.09 22.73 1,010,174 +1.84(+8.82%)
Dec 15, 2008 21.28 21.34 20.41 20.89 851,003 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 868,939 +0.90(+4.44%)
Dec 11, 2008 21.44 21.49 20.32 20.34 1,062,024 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,511 +0.42(+1.99%)
Dec 09, 2008 22.21 22.24 21.07 21.09 1,132,594 -1.14(-5.14%)
Dec 08, 2008 22.58 22.76 21.73 22.23 965,268 +0.10(+0.47%)
Dec 05, 2008 20.21 22.15 20.21 22.13 1,524,601 +1.47(+7.11%)
Dec 04, 2008 20.78 21.53 20.26 20.66 1,246,071 -0.63(-2.95%)
Dec 03, 2008 20.34 21.58 19.91 21.29 1,272,956 +0.54(+2.60%)
Dec 02, 2008 20.55 20.79 19.72 20.75 1,760,800 +0.76(+3.82%)
Dec 01, 2008 22.09 22.73 19.99 19.99 1,527,059 -2.75(-12.10%)
Nov 28, 2008 22.03 22.74 21.68 22.74 401,647 +0.65(+2.94%)
Nov 26, 2008 21.94 22.29 21.59 22.09 1,430,133 -0.26(-1.18%)
Nov 25, 2008 22.48 22.55 21.30 22.35 1,138,201 +0.52(+2.38%)
Nov 24, 2008 21.11 22.03 20.62 21.83 2,224,115 +0.60(+2.84%)
Nov 21, 2008 20.36 21.34 19.10 21.23 1,365,511 +1.36(+6.84%)
Nov 20, 2008 20.53 21.31 19.79 19.87 1,151,923 -0.75(-3.62%)
Nov 19, 2008 22.34 22.58 20.62 20.62 930,694 -1.44(-6.54%)
Nov 18, 2008 21.83 22.49 20.91 22.06 1,558,110 +0.34(+1.55%)
Nov 17, 2008 21.77 22.58 21.71 21.73 1,281,147 -0.29(-1.30%)
Nov 14, 2008 23.25 23.45 21.90 22.01 1,138,698 -1.47(-6.26%)
Nov 13, 2008 21.30 23.48 20.80 23.48 1,556,455 +2.46(+11.70%)
Nov 12, 2008 21.96 22.44 20.99 21.02 1,007,247 -1.15(-5.20%)
Nov 11, 2008 21.72 22.82 21.66 22.17 1,145,214 +0.01(+0.04%)
Nov 10, 2008 22.58 22.87 21.67 22.16 842,647 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.17 969,918 +0.40(+1.83%)
Nov 06, 2008 22.39 23.00 21.73 21.77 1,088,464 -0.84(-3.70%)
Nov 05, 2008 23.55 23.79 22.45 22.61 1,083,795 -1.32(-5.52%)
Nov 04, 2008 23.63 23.99 23.22 23.93 986,290 +0.64(+2.75%)
Nov 03, 2008 23.06 23.59 22.66 23.29 1,102,470 -0.00(-0.02%)
Oct 31, 2008 22.50 23.44 22.26 23.29 614,679 +0.64(+2.83%)
Oct 30, 2008 23.01 23.01 21.89 22.65 643,712 +0.57(+2.59%)
Oct 29, 2008 22.45 22.87 21.50 22.08 1,079,042 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,337 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,043 +0.17(+0.85%)
Oct 24, 2008 19.57 20.88 19.24 20.28 1,010,281 -0.11(-0.56%)
Oct 23, 2008 20.78 21.07 19.58 20.39 1,041,983 -0.19(-0.93%)
Oct 22, 2008 20.61 21.30 20.29 20.59 1,013,358 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,160 -0.65(-2.98%)
Oct 20, 2008 21.42 21.87 21.00 21.83 672,432 +0.64(+3.02%)
Oct 17, 2008 20.89 21.92 19.12 21.19 859,879 -0.23(-1.08%)
Oct 16, 2008 21.31 22.04 20.47 21.42 1,168,031 +0.20(+0.93%)
Oct 15, 2008 22.31 23.23 21.12 21.23 938,303 -1.47(-6.47%)
Oct 14, 2008 21.68 23.66 21.61 22.69 1,169,779 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.92 22.65 1,310,840 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.78 1,947,921 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.72 18.72 1,308,804 -1.94(-9.39%)
Oct 08, 2008 20.97 21.76 20.45 20.66 638,298 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.04 21.04 544,728 -2.06(-8.93%)
Oct 06, 2008 22.94 23.67 22.65 23.10 572,206 -0.37(-1.57%)
Oct 03, 2008 24.87 25.35 23.47 23.47 706,843 -0.78(-3.23%)
Oct 02, 2008 25.90 25.90 23.77 24.26 690,659 -2.33(-8.76%)
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.