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 (%)
Dec 31, 2009 20.11 19.97 19.97 19.97 595,987 -0.10(-0.51%)
Dec 30, 2009 20.25 20.32 20.00 20.07 630,258 -0.21(-1.04%)
Dec 29, 2009 20.31 20.43 20.17 20.29 421,018 -0.05(-0.25%)
Dec 28, 2009 20.58 20.58 20.27 20.34 405,039 -0.21(-1.03%)
Dec 24, 2009 20.57 20.57 20.44 20.55 131,675 +0.08(+0.38%)
Dec 23, 2009 20.59 20.59 20.40 20.47 690,394 -0.07(-0.35%)
Dec 22, 2009 20.38 20.54 20.23 20.54 550,218 +0.15(+0.76%)
Dec 21, 2009 20.45 20.53 20.25 20.39 520,076 +0.04(+0.18%)
Dec 18, 2009 20.26 20.54 19.98 20.35 1,190,139 +0.30(+1.49%)
Dec 17, 2009 19.87 20.54 19.87 20.05 663,636 +0.01(+0.03%)
Dec 16, 2009 20.39 20.50 19.81 20.05 665,185 -0.21(-1.04%)
Dec 15, 2009 20.23 20.45 20.16 20.26 540,338 -0.12(-0.58%)
Dec 14, 2009 20.25 20.39 20.03 20.38 293,517 +0.25(+1.26%)
Dec 11, 2009 19.96 20.15 19.87 20.13 520,287 +0.33(+1.67%)
Dec 10, 2009 20.16 20.34 19.71 19.80 475,644 -0.20(-0.98%)
Dec 09, 2009 20.24 20.24 19.87 19.99 259,057 -0.22(-1.07%)
Dec 08, 2009 19.89 20.29 19.70 20.21 620,217 +0.23(+1.14%)
Dec 07, 2009 20.36 20.53 19.93 19.98 764,675 -0.48(-2.37%)
Dec 04, 2009 20.39 20.56 20.13 20.47 491,451 +0.41(+2.03%)
Dec 03, 2009 20.45 20.70 20.06 20.06 676,107 -0.31(-1.52%)
Dec 02, 2009 20.36 20.56 20.23 20.37 492,735 -0.06(-0.28%)
Dec 01, 2009 20.38 20.63 20.30 20.43 694,481 -0.31(-1.49%)
Nov 30, 2009 19.88 20.76 19.73 20.73 1,092,866 +0.83(+4.17%)
Nov 27, 2009 19.95 20.31 19.90 19.90 276,455 -0.37(-1.83%)
Nov 25, 2009 20.52 20.83 20.21 20.28 403,232 -0.14(-0.71%)
Nov 24, 2009 20.34 20.50 20.07 20.42 386,789 +0.02(+0.12%)
Nov 23, 2009 20.23 20.52 20.13 20.40 399,750 +0.41(+2.06%)
Nov 20, 2009 19.77 20.07 19.76 19.98 399,119 +0.13(+0.64%)
Nov 19, 2009 19.95 20.03 19.75 19.86 471,921 -0.30(-1.49%)
Nov 18, 2009 20.13 20.21 19.92 20.15 451,782 +0.09(+0.44%)
Nov 17, 2009 19.67 20.11 19.67 20.07 380,514 +0.28(+1.39%)
Nov 16, 2009 19.74 20.13 19.66 19.79 668,366 +0.16(+0.80%)
Nov 13, 2009 19.54 19.72 19.38 19.63 267,158 +0.08(+0.40%)
Nov 12, 2009 19.77 19.98 19.52 19.56 541,426 -0.16(-0.80%)
Nov 11, 2009 19.78 19.93 19.48 19.71 403,239 +0.16(+0.83%)
Nov 10, 2009 19.26 19.68 19.26 19.55 682,879 -0.25(-1.24%)
Nov 09, 2009 19.42 19.82 19.34 19.80 737,006 +0.47(+2.44%)
Nov 06, 2009 18.88 19.42 18.76 19.32 806,962 +0.28(+1.47%)
Nov 05, 2009 18.79 19.04 18.56 19.04 587,136 +0.42(+2.27%)
Nov 04, 2009 19.12 19.13 18.57 18.62 533,523 -0.28(-1.48%)
Nov 03, 2009 18.82 18.97 18.57 18.90 413,294 -0.08(-0.44%)
Nov 02, 2009 18.99 19.15 18.65 18.99 593,013 +0.14(+0.76%)
Oct 30, 2009 19.05 19.08 18.55 18.84 1,085,315 -0.35(-1.82%)
Oct 29, 2009 19.27 19.27 18.92 19.19 876,106 +0.10(+0.54%)
Oct 28, 2009 19.21 19.37 18.94 19.09 790,346 -0.07(-0.36%)
Oct 27, 2009 19.34 19.55 19.09 19.16 548,461 -0.07(-0.38%)
Oct 26, 2009 19.69 19.69 19.15 19.23 952,912 -0.39(-2.00%)
Oct 23, 2009 19.65 19.77 19.49 19.62 732,667 -0.08(-0.40%)
Oct 22, 2009 19.01 19.77 18.94 19.70 1,123,324 +0.74(+3.91%)
Oct 21, 2009 19.13 19.48 18.93 18.96 1,185,187 -0.26(-1.35%)
Oct 20, 2009 19.09 19.38 19.05 19.22 943,609 -0.05(-0.28%)
Oct 19, 2009 19.23 19.39 18.96 19.28 1,092,304 +0.12(+0.64%)
Oct 16, 2009 19.40 19.45 19.07 19.15 1,322,614 -0.47(-2.38%)
Oct 15, 2009 19.65 19.96 19.51 19.62 1,021,470 -0.03(-0.15%)
Oct 14, 2009 18.73 19.74 18.73 19.65 2,087,365 +1.41(+7.73%)
Oct 13, 2009 18.08 18.28 17.91 18.24 779,257 +0.06(+0.32%)
Oct 12, 2009 18.29 18.39 18.10 18.18 468,658 -0.23(-1.23%)
Oct 09, 2009 18.10 18.42 18.10 18.41 392,253 +0.22(+1.22%)
Oct 08, 2009 18.09 18.21 17.78 18.18 893,133 +0.18(+1.01%)
Oct 07, 2009 17.78 18.10 17.68 18.00 397,199 +0.12(+0.69%)
Oct 06, 2009 17.93 18.04 17.66 17.88 473,446 +0.03(+0.17%)
Oct 05, 2009 17.76 17.85 17.65 17.85 566,435 +0.16(+0.89%)
Oct 02, 2009 17.65 17.93 17.63 17.69 389,653 -0.07(-0.41%)
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.