Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.32 20.40 20.11 20.25 342,656 -0.09(-0.43%)
Apr 29, 2008 20.53 20.61 20.21 20.34 222,156 -0.27(-1.33%)
Apr 28, 2008 20.44 20.72 20.19 20.61 277,671 +0.25(+1.21%)
Apr 25, 2008 20.37 20.45 19.96 20.37 284,335 +0.00(+0.02%)
Apr 24, 2008 19.60 20.46 19.59 20.36 632,504 +0.82(+4.22%)
Apr 23, 2008 19.76 19.77 19.43 19.54 473,803 -0.24(-1.20%)
Apr 22, 2008 19.35 20.01 19.35 19.77 420,360 +0.06(+0.28%)
Apr 21, 2008 19.91 19.92 19.66 19.72 305,884 -0.23(-1.14%)
Apr 18, 2008 20.30 20.37 19.93 19.95 429,980 -0.16(-0.81%)
Apr 17, 2008 19.65 20.18 19.60 20.11 575,758 +0.28(+1.41%)
Apr 16, 2008 19.23 19.84 19.23 19.83 582,325 +0.58(+3.02%)
Apr 15, 2008 18.85 19.30 18.70 19.25 466,016 +0.63(+3.37%)
Apr 14, 2008 19.03 19.03 18.46 18.62 496,524 -0.33(-1.72%)
Apr 11, 2008 18.94 19.34 18.94 18.95 400,300 -0.28(-1.48%)
Apr 10, 2008 19.26 19.52 18.74 19.23 537,950 +0.07(+0.39%)
Apr 09, 2008 19.41 19.49 19.14 19.16 471,223 -0.26(-1.32%)
Apr 08, 2008 19.65 19.68 19.34 19.41 361,530 -0.29(-1.49%)
Apr 07, 2008 19.66 19.96 19.53 19.70 342,358 +0.10(+0.50%)
Apr 04, 2008 20.03 20.03 19.58 19.61 339,380 -0.34(-1.68%)
Apr 03, 2008 20.07 20.22 19.80 19.94 497,076 -0.20(-1.02%)
Apr 02, 2008 20.14 20.52 19.79 20.15 832,592 -0.12(-0.57%)
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.