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 (%)
Dec 31, 2009 21.64 21.49 21.49 21.49 553,982 -0.11(-0.51%)
Dec 30, 2009 21.79 21.86 21.52 21.60 585,837 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,344 -0.06(-0.25%)
Dec 28, 2009 22.15 22.15 21.80 21.88 376,491 -0.23(-1.03%)
Dec 24, 2009 22.13 22.13 21.99 22.11 122,395 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,734 -0.08(-0.35%)
Dec 22, 2009 21.93 22.10 21.77 22.10 511,438 +0.17(+0.76%)
Dec 21, 2009 22.00 22.09 21.79 21.93 483,420 +0.04(+0.18%)
Dec 18, 2009 21.80 22.10 21.50 21.90 1,106,257 +0.32(+1.49%)
Dec 17, 2009 21.38 22.10 21.37 21.57 616,862 +0.01(+0.03%)
Dec 16, 2009 21.93 22.06 21.31 21.57 618,302 -0.23(-1.04%)
Dec 15, 2009 21.77 22.00 21.69 21.80 502,254 -0.13(-0.58%)
Dec 14, 2009 21.79 21.93 21.55 21.92 272,829 +0.27(+1.26%)
Dec 11, 2009 21.47 21.68 21.37 21.65 483,617 +0.36(+1.67%)
Dec 10, 2009 21.69 21.88 21.21 21.30 442,120 -0.21(-0.98%)
Dec 09, 2009 21.78 21.78 21.38 21.51 240,798 -0.23(-1.07%)
Dec 08, 2009 21.40 21.83 21.19 21.74 576,503 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.45 21.50 710,780 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.02 456,813 +0.44(+2.03%)
Dec 03, 2009 22.00 22.27 21.58 21.58 628,454 -0.33(-1.52%)
Dec 02, 2009 21.91 22.12 21.77 21.91 458,006 -0.06(-0.28%)
Dec 01, 2009 21.93 22.20 21.84 21.97 645,533 -0.33(-1.49%)
Nov 30, 2009 21.39 22.33 21.22 22.31 1,015,840 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.41 21.41 256,970 -0.40(-1.83%)
Nov 25, 2009 22.08 22.41 21.74 21.81 374,812 -0.07(-0.34%)
Nov 24, 2009 21.80 21.98 21.51 21.89 360,873 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.58 21.86 372,966 +0.44(+2.07%)
Nov 20, 2009 21.19 21.51 21.18 21.42 372,377 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,302 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.35 21.60 421,511 +0.09(+0.44%)
Nov 17, 2009 21.09 21.55 21.09 21.51 355,019 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,585 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.78 21.04 249,258 +0.08(+0.40%)
Nov 12, 2009 21.19 21.42 20.92 20.96 505,149 -0.17(-0.80%)
Nov 11, 2009 21.20 21.37 20.87 21.13 376,222 +0.17(+0.83%)
Nov 10, 2009 20.64 21.09 20.64 20.95 637,125 -0.26(-1.24%)
Nov 09, 2009 20.82 21.24 20.73 21.22 687,625 +0.51(+2.44%)
Nov 06, 2009 20.23 20.82 20.11 20.71 752,894 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,797 +0.45(+2.27%)
Nov 04, 2009 20.49 20.51 19.90 19.96 497,776 -0.30(-1.48%)
Nov 03, 2009 20.17 20.33 19.91 20.26 385,602 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.99 20.35 553,280 +0.15(+0.76%)
Oct 30, 2009 20.42 20.45 19.89 20.20 1,012,597 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,405 +0.11(+0.54%)
Oct 28, 2009 20.59 20.77 20.30 20.46 737,391 -0.07(-0.36%)
Oct 27, 2009 20.73 20.95 20.46 20.53 511,713 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.53 20.61 889,065 -0.42(-2.00%)
Oct 23, 2009 21.06 21.19 20.89 21.03 683,577 -0.08(-0.40%)
Oct 22, 2009 20.38 21.19 20.30 21.12 1,048,060 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,105,777 -0.28(-1.35%)
Oct 20, 2009 20.46 20.78 20.42 20.60 880,385 -0.06(-0.28%)
Oct 19, 2009 20.61 20.79 20.32 20.66 1,019,117 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.44 20.53 1,233,996 -0.50(-2.38%)
Oct 15, 2009 21.06 21.40 20.91 21.03 953,030 -0.03(-0.15%)
Oct 14, 2009 20.08 21.16 20.08 21.06 1,947,507 +1.51(+7.73%)
Oct 13, 2009 19.38 19.60 19.19 19.55 727,046 +0.06(+0.32%)
Oct 12, 2009 19.61 19.71 19.40 19.49 437,257 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.73 365,971 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,291 +0.19(+1.01%)
Oct 07, 2009 19.06 19.40 18.95 19.30 370,586 +0.13(+0.69%)
Oct 06, 2009 19.22 19.34 18.93 19.16 441,724 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.92 19.13 528,483 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,545 -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.