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 (%)
Jan 31, 2008 21.17 21.94 20.64 21.80 764,068 +0.45(+2.12%)
Jan 30, 2008 21.57 22.08 21.16 21.35 651,790 -0.15(-0.71%)
Jan 29, 2008 21.26 21.52 20.81 21.50 334,156 +0.27(+1.25%)
Jan 28, 2008 20.71 21.30 20.41 21.23 540,915 +0.52(+2.49%)
Jan 25, 2008 21.35 21.52 20.62 20.72 533,354 -0.45(-2.11%)
Jan 24, 2008 21.29 21.35 20.64 21.17 899,947 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.44 21.22 1,128,766 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.65 19.67 1,305,036 +0.40(+2.09%)
Jan 21, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.00(+0.00%)
Jan 18, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.01(+0.05%)
Jan 17, 2008 19.84 19.89 19.20 19.26 928,445 -0.67(-3.35%)
Jan 16, 2008 19.95 20.38 19.87 19.93 1,247,727 -0.08(-0.39%)
Jan 15, 2008 20.20 20.38 19.76 20.01 983,116 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.80 20.10 484,271 -0.19(-0.94%)
Jan 11, 2008 20.15 20.59 19.78 20.29 481,494 +0.11(+0.54%)
Jan 10, 2008 19.87 20.49 19.66 20.18 944,293 +0.04(+0.22%)
Jan 09, 2008 20.34 20.62 19.63 20.13 1,018,781 -0.18(-0.89%)
Jan 08, 2008 21.13 21.27 20.32 20.32 724,842 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,632 +0.30(+1.44%)
Jan 04, 2008 21.02 21.06 20.47 20.73 624,105 -0.45(-2.13%)
Jan 03, 2008 21.57 21.83 21.18 21.18 521,509 -0.46(-2.13%)
Jan 02, 2008 22.07 22.12 21.48 21.64 497,445 -0.38(-1.72%)
Jan 01, 2008 21.75 22.22 21.75 22.02 411,448 +0.00(+0.00%)
Dec 31, 2007 21.75 22.22 21.75 22.02 411,448 +0.13(+0.58%)
Dec 28, 2007 22.09 22.25 21.84 21.89 417,288 +0.05(+0.22%)
Dec 27, 2007 22.21 22.21 21.84 21.84 429,091 -0.37(-1.68%)
Dec 26, 2007 22.29 22.32 21.99 22.22 336,077 -0.01(-0.04%)
Dec 24, 2007 22.12 22.39 22.04 22.23 215,081 +0.09(+0.42%)
Dec 21, 2007 21.68 22.13 21.36 22.13 513,533 +0.71(+3.32%)
Dec 20, 2007 21.37 21.47 21.03 21.42 327,443 +0.13(+0.60%)
Dec 19, 2007 21.28 21.46 21.08 21.29 399,945 -0.02(-0.12%)
Dec 18, 2007 21.01 21.37 20.92 21.32 904,787 +0.31(+1.50%)
Dec 17, 2007 21.20 21.37 21.00 21.00 293,925 -0.21(-1.00%)
Dec 14, 2007 21.54 21.76 21.21 21.21 286,878 -0.41(-1.88%)
Dec 13, 2007 21.19 21.65 20.83 21.62 836,252 +0.28(+1.31%)
Dec 12, 2007 21.85 22.30 21.09 21.34 575,510 -0.34(-1.58%)
Dec 11, 2007 22.68 22.68 21.65 21.69 490,220 -1.01(-4.43%)
Dec 10, 2007 22.48 22.74 22.41 22.69 466,592 +0.44(+1.96%)
Dec 07, 2007 22.51 22.62 22.23 22.25 427,844 -0.28(-1.26%)
Dec 06, 2007 22.02 22.58 21.92 22.54 500,138 +0.40(+1.82%)
Dec 05, 2007 22.15 22.19 21.81 22.14 456,431 +0.23(+1.03%)
Dec 04, 2007 21.85 22.12 21.74 21.91 290,545 -0.18(-0.80%)
Dec 03, 2007 22.21 22.49 22.02 22.09 307,652 -0.16(-0.73%)
Nov 30, 2007 22.01 22.52 21.99 22.25 514,776 +0.41(+1.87%)
Nov 29, 2007 21.95 22.02 21.54 21.84 620,280 -0.24(-1.09%)
Nov 28, 2007 21.51 22.08 21.51 22.08 676,547 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,608 +0.45(+2.13%)
Nov 26, 2007 21.62 21.63 20.88 20.88 377,417 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.54 214,912 +0.41(+1.95%)
Nov 21, 2007 20.82 21.48 20.82 21.13 286,085 +0.08(+0.40%)
Nov 20, 2007 21.18 21.45 20.62 21.05 332,473 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.11 292,550 -0.51(-2.38%)
Nov 16, 2007 21.58 21.73 21.20 21.63 381,229 +0.08(+0.37%)
Nov 15, 2007 22.04 22.13 21.46 21.55 269,203 -0.57(-2.56%)
Nov 14, 2007 22.58 22.66 22.05 22.11 456,419 -0.43(-1.91%)
Nov 13, 2007 21.79 22.54 21.79 22.54 652,379 +0.75(+3.45%)
Nov 12, 2007 21.88 22.20 21.74 21.79 413,231 -0.16(-0.75%)
Nov 09, 2007 21.37 22.13 21.04 21.95 450,004 +0.42(+1.93%)
Nov 08, 2007 20.69 21.55 20.69 21.54 571,432 +0.85(+4.11%)
Nov 07, 2007 21.14 21.18 20.67 20.69 395,106 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.46 454,654 +0.49(+2.32%)
Nov 05, 2007 20.99 21.14 20.70 20.98 456,039 -0.12(-0.55%)
Nov 02, 2007 21.55 21.55 20.60 21.09 867,942 -0.41(-1.91%)
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.