Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.22 15.58 15.03 15.41 1,450,466 +0.26(+1.72%)
May 28, 2009 14.91 15.16 14.61 15.15 1,527,457 +0.48(+3.25%)
May 27, 2009 15.39 15.39 14.67 14.68 1,719,870 -0.72(-4.66%)
May 26, 2009 14.82 15.43 14.82 15.39 1,804,884 +0.50(+3.37%)
May 22, 2009 15.15 15.25 14.84 14.89 1,260,407 -0.20(-1.33%)
May 21, 2009 15.28 15.41 14.89 15.09 1,491,716 -0.23(-1.48%)
May 20, 2009 16.30 16.54 15.27 15.32 1,694,299 -0.62(-3.88%)
May 19, 2009 16.52 16.64 15.93 15.94 1,550,082 -0.72(-4.31%)
May 18, 2009 16.05 16.71 16.05 16.66 1,570,693 +0.85(+5.34%)
May 15, 2009 15.93 16.11 15.67 15.81 1,562,957 -0.31(-1.95%)
May 14, 2009 16.02 16.37 15.84 16.13 1,767,769 +0.11(+0.71%)
May 13, 2009 16.33 16.48 15.95 16.01 1,752,833 -0.59(-3.55%)
May 12, 2009 16.95 17.26 16.30 16.60 1,351,376 -0.10(-0.59%)
May 11, 2009 17.28 17.33 16.68 16.70 2,140,475 -0.99(-5.58%)
May 08, 2009 17.18 17.69 17.02 17.69 1,781,872 +0.74(+4.38%)
May 07, 2009 17.53 17.68 16.86 16.95 2,163,068 -0.50(-2.87%)
May 06, 2009 16.96 17.52 16.75 17.45 2,106,199 +0.75(+4.50%)
May 05, 2009 16.98 17.03 16.43 16.70 1,817,781 -0.42(-2.47%)
May 04, 2009 16.63 17.16 16.01 17.12 2,427,869 +1.25(+7.86%)
May 01, 2009 16.19 16.38 15.72 15.87 1,494,024 -0.39(-2.42%)
Apr 30, 2009 16.92 16.92 16.19 16.26 1,502,340 -0.62(-3.67%)
Apr 29, 2009 16.54 16.89 16.40 16.88 1,717,786 +0.49(+3.00%)
Apr 28, 2009 16.24 16.71 15.95 16.39 946,701 +0.10(+0.60%)
Apr 27, 2009 16.35 16.79 16.15 16.29 1,030,323 -0.24(-1.46%)
Apr 24, 2009 16.33 16.72 15.99 16.53 2,039,724 +0.29(+1.78%)
Apr 23, 2009 16.41 16.47 15.61 16.24 1,837,857 -0.04(-0.24%)
Apr 22, 2009 16.60 17.36 16.26 16.28 2,412,826 -0.63(-3.75%)
Apr 21, 2009 15.43 16.94 15.28 16.92 2,037,516 +1.30(+8.34%)
Apr 20, 2009 16.46 16.61 15.61 15.61 2,151,280 -1.37(-8.07%)
Apr 17, 2009 17.09 17.30 16.71 16.99 1,827,080 -0.18(-1.03%)
Apr 16, 2009 16.83 17.43 16.23 17.16 1,685,566 +0.64(+3.90%)
Apr 15, 2009 17.27 17.30 15.88 16.52 2,208,627 +0.16(+0.96%)
Apr 14, 2009 18.74 18.75 16.36 16.36 2,980,715 -2.92(-15.16%)
Apr 13, 2009 18.54 19.29 18.30 19.29 1,749,713 +0.29(+1.50%)
Apr 09, 2009 18.02 19.03 17.86 19.00 1,995,519 +1.43(+8.14%)
Apr 08, 2009 18.00 18.17 17.25 17.57 869,040 -0.27(-1.52%)
Apr 07, 2009 18.29 18.53 17.83 17.84 1,098,652 -0.78(-4.20%)
Apr 06, 2009 18.80 18.93 18.41 18.62 681,174 -0.41(-2.14%)
Apr 03, 2009 18.61 19.11 18.24 19.03 811,079 +0.32(+1.73%)
Apr 02, 2009 18.50 18.90 18.48 18.71 1,348,555 +0.32(+1.74%)
Apr 01, 2009 17.49 18.43 17.35 18.39 885,070 +0.55(+3.09%)
Mar 31, 2009 17.34 17.98 17.34 17.84 1,342,016 +0.73(+4.28%)
Mar 30, 2009 17.40 17.56 17.08 17.10 1,374,392 -0.83(-4.60%)
Mar 26, 2009 17.75 18.07 17.36 17.93 1,164,590 +0.32(+1.81%)
Mar 25, 2009 17.54 17.90 16.76 17.61 1,421,915 +0.29(+1.67%)
Mar 24, 2009 18.09 18.29 17.31 17.32 1,002,957 -0.97(-5.32%)
Mar 23, 2009 17.08 18.29 16.84 18.29 1,655,198 +1.79(+10.84%)
Mar 20, 2009 16.90 17.01 16.42 16.50 1,265,674 -0.29(-1.73%)
Mar 19, 2009 17.91 17.91 16.79 16.79 1,418,769 -1.04(-5.81%)
Mar 18, 2009 16.66 17.92 16.15 17.83 2,073,648 +1.13(+6.77%)
Mar 17, 2009 15.60 16.70 15.52 16.70 994,425 +0.87(+5.53%)
Mar 16, 2009 16.42 16.63 15.74 15.83 1,673,377 -0.42(-2.60%)
Mar 13, 2009 16.33 16.53 15.96 16.25 787,696 -0.16(-0.96%)
Mar 12, 2009 15.23 16.46 14.88 16.41 1,432,336 +1.18(+7.78%)
Mar 11, 2009 15.12 15.66 14.74 15.22 1,328,852 +0.13(+0.88%)
Mar 10, 2009 14.02 15.09 13.80 15.09 2,308,052 +1.31(+9.52%)
Mar 09, 2009 13.96 14.41 13.66 13.78 1,820,871 -0.36(-2.54%)
Mar 06, 2009 14.46 14.73 13.69 14.14 1,506,720 -0.56(-3.78%)
Mar 05, 2009 14.97 15.25 14.60 14.69 2,262,864 -0.52(-3.42%)
Mar 04, 2009 16.19 16.21 14.87 15.21 1,499,592 -1.29(-7.83%)
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.