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 (%)
Jul 31, 2008 20.65 20.82 20.39 20.41 587,959 -0.36(-1.76%)
Jul 30, 2008 20.69 20.92 20.36 20.78 695,069 +0.09(+0.45%)
Jul 29, 2008 20.68 20.69 19.32 20.68 895,165 +1.24(+6.40%)
Jul 28, 2008 19.87 20.06 19.34 19.44 723,692 -0.41(-2.05%)
Jul 25, 2008 19.80 20.19 19.53 19.85 626,582 +0.07(+0.38%)
Jul 24, 2008 20.83 21.01 19.66 19.77 783,396 -1.01(-4.86%)
Jul 23, 2008 20.82 21.08 20.38 20.78 1,183,067 -0.01(-0.07%)
Jul 22, 2008 19.71 20.82 19.04 20.80 1,154,640 +0.93(+4.66%)
Jul 21, 2008 20.43 20.52 19.84 19.87 756,668 -0.54(-2.64%)
Jul 18, 2008 20.60 20.72 19.85 20.41 1,031,433 -0.28(-1.36%)
Jul 17, 2008 19.98 20.78 19.60 20.69 1,924,052 +0.74(+3.71%)
Jul 16, 2008 17.90 19.95 17.90 19.95 1,900,554 +1.74(+9.56%)
Jul 15, 2008 18.01 19.35 17.08 18.21 2,436,339 +0.52(+2.96%)
Jul 14, 2008 18.40 18.55 17.55 17.68 1,575,654 -0.65(-3.52%)
Jul 11, 2008 17.97 18.62 17.82 18.33 509,745 +0.06(+0.33%)
Jul 10, 2008 18.24 18.71 18.03 18.27 626,948 +0.07(+0.41%)
Jul 09, 2008 19.01 19.16 18.14 18.19 730,517 -0.77(-4.05%)
Jul 08, 2008 17.82 19.00 17.65 18.96 907,984 +1.08(+6.02%)
Jul 07, 2008 18.25 18.56 17.59 17.89 968,664 -0.27(-1.47%)
Jul 04, 2008 18.39 18.94 18.09 18.15 617,098 +0.00(+0.00%)
Jul 03, 2008 18.39 18.94 18.09 18.15 617,098 -0.42(-2.24%)
Jul 02, 2008 18.91 19.42 18.55 18.57 725,520 -0.30(-1.59%)
Jul 01, 2008 18.47 18.89 18.26 18.87 1,186,410 +0.31(+1.69%)
Jun 30, 2008 18.83 18.90 18.45 18.55 1,119,219 -0.32(-1.71%)
Jun 27, 2008 18.96 19.33 18.75 18.88 2,574,625 -0.05(-0.25%)
Jun 26, 2008 19.26 19.31 18.91 18.92 945,138 -0.33(-1.73%)
Jun 25, 2008 19.13 19.87 18.95 19.26 955,232 +0.02(+0.12%)
Jun 24, 2008 19.18 19.51 18.96 19.23 883,843 +0.01(+0.07%)
Jun 23, 2008 19.78 19.84 19.18 19.22 881,361 -0.42(-2.12%)
Jun 20, 2008 19.68 19.88 19.30 19.63 2,090,786 -0.12(-0.62%)
Jun 19, 2008 19.35 19.77 19.06 19.76 1,455,995 +0.34(+1.76%)
Jun 18, 2008 19.53 19.70 19.19 19.41 767,762 -0.23(-1.19%)
Jun 17, 2008 19.97 20.06 19.55 19.65 764,930 -0.30(-1.52%)
Jun 16, 2008 19.50 20.11 19.25 19.95 803,630 +0.29(+1.45%)
Jun 13, 2008 20.14 20.14 19.27 19.67 1,458,994 -0.31(-1.55%)
Jun 12, 2008 20.17 20.62 19.79 19.98 846,940 -0.05(-0.23%)
Jun 11, 2008 20.14 20.27 20.00 20.02 1,664,030 -0.20(-0.97%)
Jun 10, 2008 20.21 20.42 19.74 20.22 1,115,927 +0.38(+1.93%)
Jun 09, 2008 20.06 20.27 19.63 19.84 1,349,055 -0.17(-0.87%)
Jun 06, 2008 20.58 20.58 19.98 20.01 1,285,145 -0.49(-2.40%)
Jun 05, 2008 20.56 20.77 20.42 20.50 17,079,264 +0.06(+0.27%)
Jun 04, 2008 20.28 20.63 20.23 20.44 1,576,471 +0.05(+0.25%)
Jun 03, 2008 20.37 20.58 20.20 20.39 1,198,121 -0.10(-0.48%)
Jun 02, 2008 20.55 20.59 20.30 20.49 753,658 -0.06(-0.27%)
May 30, 2008 20.52 20.63 20.28 20.55 1,044,144 +0.01(+0.07%)
May 29, 2008 20.59 20.77 20.50 20.53 1,917,823 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.58 20.62 3,408,650 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,891 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.61 19.70 284,864 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.61 19.70 284,864 -0.26(-1.29%)
May 22, 2008 19.92 20.12 19.81 19.96 309,458 +0.01(+0.05%)
May 21, 2008 20.00 20.20 19.86 19.95 402,657 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.00 20.01 275,339 -0.20(-0.97%)
May 19, 2008 20.29 20.56 20.12 20.21 240,566 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.24 20.37 165,310 -0.42(-2.00%)
May 15, 2008 20.72 20.83 20.38 20.79 279,020 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.59 20.75 262,950 +0.07(+0.36%)
May 13, 2008 20.70 20.70 20.38 20.68 314,263 -0.02(-0.09%)
May 12, 2008 20.00 20.70 20.00 20.70 437,558 +0.78(+3.90%)
May 09, 2008 20.10 20.27 19.88 19.92 315,213 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.05 20.20 341,464 +0.00(+0.02%)
May 07, 2008 20.75 20.85 20.18 20.20 461,926 -0.50(-2.42%)
May 06, 2008 20.75 20.85 20.24 20.70 376,964 -0.14(-0.70%)
May 05, 2008 20.84 20.93 20.66 20.84 461,289 +0.00(+0.00%)
May 02, 2008 21.05 21.36 20.76 20.84 353,953 -0.21(-1.00%)
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.