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, 2007 21.75 22.22 21.75 22.02 411,350 +0.13(+0.58%)
Dec 28, 2007 22.10 22.25 21.85 21.90 417,190 +0.05(+0.22%)
Dec 27, 2007 22.22 22.22 21.85 21.85 428,989 -0.37(-1.68%)
Dec 26, 2007 22.29 22.32 21.99 22.22 335,998 -0.01(-0.04%)
Dec 24, 2007 22.13 22.39 22.04 22.23 215,030 +0.09(+0.42%)
Dec 21, 2007 21.68 22.14 21.36 22.14 513,412 +0.71(+3.32%)
Dec 20, 2007 21.38 21.48 21.04 21.43 327,366 +0.13(+0.60%)
Dec 19, 2007 21.28 21.46 21.09 21.30 399,851 -0.02(-0.11%)
Dec 18, 2007 21.02 21.37 20.92 21.32 904,574 +0.31(+1.50%)
Dec 17, 2007 21.20 21.38 21.01 21.01 293,856 -0.21(-0.99%)
Dec 14, 2007 21.54 21.77 21.21 21.22 286,810 -0.41(-1.88%)
Dec 13, 2007 21.20 21.65 20.84 21.63 836,055 +0.28(+1.31%)
Dec 12, 2007 21.85 22.31 21.10 21.35 575,375 -0.34(-1.58%)
Dec 11, 2007 22.68 22.68 21.65 21.69 490,105 -1.01(-4.43%)
Dec 10, 2007 22.48 22.74 22.41 22.70 466,481 +0.44(+1.96%)
Dec 07, 2007 22.51 22.63 22.23 22.26 427,743 -0.28(-1.26%)
Dec 06, 2007 22.03 22.58 21.92 22.54 500,020 +0.40(+1.82%)
Dec 05, 2007 22.16 22.19 21.82 22.14 456,324 +0.23(+1.03%)
Dec 04, 2007 21.85 22.12 21.74 21.92 290,477 -0.18(-0.80%)
Dec 03, 2007 22.22 22.50 22.03 22.09 307,580 -0.16(-0.73%)
Nov 30, 2007 22.01 22.53 22.00 22.26 514,655 +0.41(+1.87%)
Nov 29, 2007 21.96 22.03 21.55 21.85 620,134 -0.24(-1.09%)
Nov 28, 2007 21.51 22.09 21.51 22.09 676,387 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,447 +0.45(+2.13%)
Nov 26, 2007 21.63 21.63 20.88 20.89 377,328 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.55 214,862 +0.41(+1.95%)
Nov 21, 2007 20.82 21.49 20.82 21.13 286,017 +0.08(+0.40%)
Nov 20, 2007 21.19 21.46 20.62 21.05 332,395 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.12 292,481 -0.51(-2.38%)
Nov 16, 2007 21.59 21.74 21.21 21.63 381,139 +0.08(+0.37%)
Nov 15, 2007 22.05 22.14 21.47 21.55 269,139 -0.57(-2.56%)
Nov 14, 2007 22.58 22.67 22.05 22.12 456,312 -0.43(-1.91%)
Nov 13, 2007 21.79 22.55 21.79 22.55 652,225 +0.75(+3.45%)
Nov 12, 2007 21.89 22.21 21.74 21.79 413,134 -0.16(-0.75%)
Nov 09, 2007 21.38 22.14 21.04 21.96 449,898 +0.42(+1.93%)
Nov 08, 2007 20.69 21.56 20.69 21.54 571,298 +0.85(+4.11%)
Nov 07, 2007 21.14 21.19 20.68 20.69 395,013 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.47 454,547 +0.49(+2.32%)
Nov 05, 2007 21.00 21.15 20.71 20.98 455,931 -0.12(-0.55%)
Nov 02, 2007 21.56 21.56 20.60 21.10 867,737 -0.41(-1.91%)
Nov 01, 2007 21.93 21.94 21.44 21.51 453,354 -0.55(-2.48%)
Oct 31, 2007 22.01 22.21 21.76 22.06 241,499 +0.08(+0.38%)
Oct 30, 2007 21.98 22.17 21.61 21.97 303,217 -0.04(-0.19%)
Oct 29, 2007 21.95 22.24 21.85 22.01 402,293 +0.01(+0.06%)
Oct 26, 2007 21.51 22.00 21.44 22.00 574,739 +0.65(+3.04%)
Oct 25, 2007 21.17 21.72 21.05 21.35 466,778 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,249 +0.02(+0.11%)
Oct 23, 2007 21.21 21.31 21.09 21.26 173,328 +0.13(+0.62%)
Oct 22, 2007 21.03 21.35 20.91 21.13 371,701 +0.04(+0.20%)
Oct 19, 2007 21.06 21.26 20.91 21.09 273,812 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.15 483,490 -0.15(-0.70%)
Oct 17, 2007 21.48 21.58 21.12 21.30 657,809 -0.16(-0.74%)
Oct 16, 2007 21.50 21.79 21.29 21.46 576,024 -0.19(-0.89%)
Oct 15, 2007 21.71 21.76 21.42 21.65 419,916 -0.07(-0.30%)
Oct 12, 2007 22.06 22.08 21.67 21.71 269,815 -0.37(-1.67%)
Oct 11, 2007 22.14 22.30 21.96 22.08 216,004 -0.11(-0.48%)
Oct 10, 2007 22.04 22.26 21.78 22.19 516,009 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.21 151,576 +0.04(+0.17%)
Oct 08, 2007 22.30 22.40 22.16 22.17 251,476 -0.19(-0.86%)
Oct 05, 2007 22.14 22.42 22.04 22.36 235,036 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,815 +0.06(+0.25%)
Oct 03, 2007 21.99 22.27 21.96 22.06 367,035 -0.04(-0.19%)
Oct 02, 2007 21.79 22.14 21.79 22.10 223,055 +0.25(+1.16%)
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.