Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.63 21.48 21.48 21.48 554,112 -0.11(-0.51%)
Dec 30, 2009 21.78 21.86 21.51 21.59 585,975 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,437 -0.06(-0.25%)
Dec 28, 2009 22.14 22.14 21.80 21.87 376,580 -0.23(-1.03%)
Dec 24, 2009 22.12 22.12 21.99 22.10 122,423 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,885 -0.08(-0.35%)
Dec 22, 2009 21.92 22.10 21.76 22.10 511,559 +0.17(+0.76%)
Dec 21, 2009 21.99 22.09 21.79 21.93 483,534 +0.04(+0.18%)
Dec 18, 2009 21.79 22.10 21.49 21.89 1,106,518 +0.32(+1.49%)
Dec 17, 2009 21.37 22.10 21.37 21.57 617,008 +0.01(+0.03%)
Dec 16, 2009 21.93 22.05 21.30 21.56 618,448 -0.23(-1.04%)
Dec 15, 2009 21.76 21.99 21.69 21.79 502,373 -0.13(-0.58%)
Dec 14, 2009 21.78 21.93 21.54 21.92 272,894 +0.27(+1.26%)
Dec 11, 2009 21.47 21.67 21.37 21.65 483,731 +0.36(+1.67%)
Dec 10, 2009 21.69 21.87 21.20 21.29 442,224 -0.21(-0.98%)
Dec 09, 2009 21.77 21.77 21.37 21.50 240,855 -0.23(-1.07%)
Dec 08, 2009 21.39 21.82 21.19 21.74 576,639 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.44 21.49 710,947 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.01 456,921 +0.44(+2.03%)
Dec 03, 2009 21.99 22.27 21.57 21.57 628,602 -0.33(-1.52%)
Dec 02, 2009 21.90 22.12 21.76 21.91 458,114 -0.06(-0.28%)
Dec 01, 2009 21.92 22.19 21.84 21.97 645,685 -0.33(-1.49%)
Nov 30, 2009 21.39 22.32 21.22 22.30 1,016,079 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.40 21.41 257,031 -0.40(-1.83%)
Nov 25, 2009 22.07 22.40 21.74 21.81 374,900 -0.07(-0.34%)
Nov 24, 2009 21.79 21.97 21.51 21.88 360,958 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.57 21.86 373,054 +0.44(+2.06%)
Nov 20, 2009 21.18 21.50 21.18 21.41 372,465 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,406 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.34 21.60 421,611 +0.09(+0.44%)
Nov 17, 2009 21.08 21.54 21.08 21.50 355,103 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,732 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.77 21.04 249,317 +0.08(+0.40%)
Nov 12, 2009 21.18 21.41 20.91 20.95 505,268 -0.17(-0.80%)
Nov 11, 2009 21.19 21.36 20.87 21.12 376,310 +0.17(+0.83%)
Nov 10, 2009 20.63 21.09 20.63 20.95 637,275 -0.26(-1.24%)
Nov 09, 2009 20.81 21.23 20.72 21.21 687,787 +0.51(+2.44%)
Nov 06, 2009 20.23 20.81 20.10 20.71 753,071 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,926 +0.45(+2.27%)
Nov 04, 2009 20.49 20.50 19.90 19.95 497,893 -0.30(-1.48%)
Nov 03, 2009 20.17 20.32 19.90 20.25 385,693 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.98 20.34 553,411 +0.15(+0.76%)
Oct 30, 2009 20.42 20.45 19.88 20.19 1,012,836 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,598 +0.11(+0.54%)
Oct 28, 2009 20.58 20.76 20.29 20.45 737,565 -0.07(-0.36%)
Oct 27, 2009 20.73 20.94 20.46 20.53 511,834 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.52 20.61 889,275 -0.42(-2.00%)
Oct 23, 2009 21.05 21.19 20.88 21.03 683,739 -0.08(-0.40%)
Oct 22, 2009 20.37 21.19 20.30 21.11 1,048,307 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,106,038 -0.28(-1.35%)
Oct 20, 2009 20.45 20.77 20.41 20.60 880,593 -0.06(-0.28%)
Oct 19, 2009 20.61 20.78 20.32 20.65 1,019,358 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.43 20.52 1,234,287 -0.50(-2.38%)
Oct 15, 2009 21.05 21.39 20.91 21.02 953,254 -0.03(-0.15%)
Oct 14, 2009 20.07 21.15 20.07 21.05 1,947,967 +1.51(+7.73%)
Oct 13, 2009 19.37 19.59 19.19 19.54 727,217 +0.06(+0.32%)
Oct 12, 2009 19.60 19.70 19.40 19.48 437,360 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.72 366,057 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,488 +0.19(+1.01%)
Oct 07, 2009 19.05 19.40 18.94 19.29 370,674 +0.13(+0.69%)
Oct 06, 2009 19.21 19.33 18.92 19.16 441,828 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.91 19.13 528,607 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,631 -0.08(-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.