Skip to main content

Commerce Bancshares (NQ: CBSH )

62.51 +0.24 (+0.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.46 22.92 22.29 22.81 708,178 +0.40(+1.78%)
Dec 30, 2008 21.63 22.48 21.63 22.41 592,182 +0.73(+3.35%)
Dec 29, 2008 21.69 22.28 21.46 21.68 536,092 -0.04(-0.17%)
Dec 26, 2008 21.67 21.76 21.34 21.72 507,344 +0.18(+0.82%)
Dec 24, 2008 21.20 21.54 21.14 21.54 117,400 +0.41(+1.94%)
Dec 23, 2008 21.39 21.63 20.99 21.13 718,421 -0.18(-0.85%)
Dec 22, 2008 21.46 21.58 21.06 21.31 919,694 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.38 1,374,251 -0.46(-2.11%)
Dec 18, 2008 21.89 22.31 21.63 21.85 738,249 -0.15(-0.68%)
Dec 17, 2008 22.34 22.56 21.86 22.00 682,255 -0.73(-3.20%)
Dec 16, 2008 21.13 22.72 21.08 22.72 1,010,412 +1.84(+8.82%)
Dec 15, 2008 21.27 21.33 20.40 20.88 851,204 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 869,144 +0.90(+4.44%)
Dec 11, 2008 21.44 21.48 20.31 20.34 1,062,274 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,654 +0.42(+1.99%)
Dec 09, 2008 22.20 22.23 21.06 21.09 1,132,861 -1.14(-5.14%)
Dec 08, 2008 22.57 22.76 21.73 22.23 965,495 +0.10(+0.47%)
Dec 05, 2008 20.21 22.14 20.21 22.13 1,524,960 +1.47(+7.11%)
Dec 04, 2008 20.77 21.53 20.26 20.66 1,246,365 -0.63(-2.95%)
Dec 03, 2008 20.34 21.57 19.90 21.29 1,273,257 +0.54(+2.60%)
Dec 02, 2008 20.54 20.79 19.72 20.75 1,761,216 +0.76(+3.82%)
Dec 01, 2008 22.08 22.73 19.98 19.98 1,527,419 -2.75(-12.10%)
Nov 28, 2008 22.03 22.73 21.67 22.73 401,742 +0.65(+2.94%)
Nov 26, 2008 21.94 22.28 21.59 22.08 1,430,471 -0.26(-1.18%)
Nov 25, 2008 22.48 22.54 21.30 22.35 1,138,470 +0.52(+2.38%)
Nov 24, 2008 21.10 22.03 20.62 21.83 2,224,640 +0.60(+2.84%)
Nov 21, 2008 20.35 21.34 19.10 21.23 1,365,833 +1.36(+6.84%)
Nov 20, 2008 20.52 21.30 19.79 19.87 1,152,195 -0.75(-3.62%)
Nov 19, 2008 22.34 22.57 20.62 20.62 930,914 -1.44(-6.54%)
Nov 18, 2008 21.82 22.48 20.90 22.06 1,558,478 +0.34(+1.55%)
Nov 17, 2008 21.77 22.57 21.70 21.72 1,281,449 -0.29(-1.30%)
Nov 14, 2008 23.24 23.45 21.89 22.01 1,138,967 -1.47(-6.26%)
Nov 13, 2008 21.30 23.47 20.79 23.47 1,556,822 +2.46(+11.70%)
Nov 12, 2008 21.95 22.44 20.98 21.02 1,007,485 -1.15(-5.20%)
Nov 11, 2008 21.71 22.81 21.66 22.17 1,145,484 +0.01(+0.04%)
Nov 10, 2008 22.58 22.86 21.66 22.16 842,845 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.16 970,147 +0.40(+1.83%)
Nov 06, 2008 22.39 22.99 21.73 21.76 1,088,720 -0.84(-3.70%)
Nov 05, 2008 23.54 23.78 22.44 22.60 1,084,050 -1.32(-5.52%)
Nov 04, 2008 23.62 23.98 23.22 23.92 986,523 +0.64(+2.75%)
Nov 03, 2008 23.05 23.58 22.65 23.28 1,102,730 -0.00(-0.02%)
Oct 31, 2008 22.50 23.43 22.25 23.29 614,824 +0.64(+2.83%)
Oct 30, 2008 23.00 23.00 21.88 22.65 643,864 +0.57(+2.59%)
Oct 29, 2008 22.44 22.86 21.49 22.07 1,079,297 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,597 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,279 +0.17(+0.85%)
Oct 24, 2008 19.56 20.88 19.23 20.28 1,010,519 -0.11(-0.56%)
Oct 23, 2008 20.78 21.06 19.58 20.39 1,042,229 -0.19(-0.93%)
Oct 22, 2008 20.60 21.29 20.29 20.58 1,013,597 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,297 -0.65(-2.98%)
Oct 20, 2008 21.41 21.86 20.99 21.83 672,591 +0.64(+3.02%)
Oct 17, 2008 20.88 21.92 19.11 21.19 860,082 -0.23(-1.08%)
Oct 16, 2008 21.30 22.03 20.46 21.42 1,168,306 +0.20(+0.93%)
Oct 15, 2008 22.30 23.23 21.11 21.22 938,525 -1.47(-6.47%)
Oct 14, 2008 21.67 23.65 21.60 22.69 1,170,055 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.91 22.65 1,311,149 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.77 1,948,380 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.71 18.71 1,309,113 -1.94(-9.39%)
Oct 08, 2008 20.97 21.75 20.45 20.66 638,449 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.03 21.03 544,856 -2.06(-8.93%)
Oct 06, 2008 22.93 23.66 22.64 23.10 572,341 -0.37(-1.57%)
Oct 03, 2008 24.86 25.35 23.47 23.47 707,009 -0.78(-3.23%)
Oct 02, 2008 25.89 25.89 23.76 24.25 690,822 -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.