Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.77 18.93 17.95 18.14 771,190 -0.42(-2.24%)
Jan 29, 2009 19.26 19.47 18.45 18.55 847,591 -0.84(-4.34%)
Jan 28, 2009 18.95 19.48 18.92 19.40 1,186,302 +0.93(+5.06%)
Jan 27, 2009 18.14 18.57 17.95 18.46 958,559 +0.38(+2.09%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,329 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.23 18.10 745,200 +0.40(+2.29%)
Jan 22, 2009 18.25 18.39 17.40 17.70 1,097,557 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.56 18.58 1,651,944 +0.87(+4.89%)
Jan 20, 2009 18.94 19.18 17.71 17.71 1,659,487 -1.63(-8.45%)
Jan 16, 2009 20.15 20.23 18.87 19.35 1,245,393 -0.28(-1.43%)
Jan 15, 2009 20.16 20.24 19.24 19.63 1,938,337 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,773 -0.64(-3.08%)
Jan 13, 2009 20.28 20.91 20.18 20.72 963,803 +0.38(+1.89%)
Jan 12, 2009 21.06 21.14 20.27 20.34 1,463,953 +0.02(+0.08%)
Jan 09, 2009 21.05 21.13 20.20 20.32 1,006,833 -0.60(-2.88%)
Jan 08, 2009 20.82 21.18 20.58 20.92 633,589 +0.04(+0.20%)
Jan 07, 2009 21.28 21.71 20.80 20.88 1,164,040 -0.85(-3.92%)
Jan 06, 2009 22.23 22.48 21.39 21.73 946,526 -0.28(-1.27%)
Jan 05, 2009 22.62 22.65 21.81 22.01 626,714 -0.61(-2.68%)
Jan 02, 2009 22.86 23.05 22.11 22.62 689,896 -0.19(-0.84%)
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%)
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.