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 (%)
Apr 30, 2007 22.30 22.33 22.13 22.14 347,258 -0.19(-0.84%)
Apr 27, 2007 22.24 22.35 22.18 22.32 237,157 +0.03(+0.13%)
Apr 26, 2007 22.28 22.36 22.12 22.29 451,138 +0.00(+0.02%)
Apr 25, 2007 22.18 22.36 22.15 22.29 300,152 +0.13(+0.59%)
Apr 24, 2007 22.13 22.21 22.00 22.16 321,107 -0.00(-0.02%)
Apr 23, 2007 22.23 22.23 22.12 22.16 275,624 -0.10(-0.44%)
Apr 20, 2007 22.28 22.33 22.11 22.26 382,673 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.98 22.26 321,325 +0.01(+0.04%)
Apr 18, 2007 22.24 22.36 22.24 22.25 507,082 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,932 +0.06(+0.25%)
Apr 16, 2007 22.14 22.44 22.14 22.25 319,415 +0.11(+0.49%)
Apr 13, 2007 22.19 22.30 22.08 22.14 312,064 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 743,964 -0.13(-0.56%)
Apr 11, 2007 22.44 22.51 22.37 22.40 479,063 -0.09(-0.40%)
Apr 10, 2007 22.50 22.57 22.44 22.49 110,496 -0.04(-0.17%)
Apr 09, 2007 22.51 22.56 22.40 22.52 212,945 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,172 +0.06(+0.27%)
Apr 04, 2007 22.60 22.63 22.44 22.48 277,386 -0.18(-0.78%)
Apr 03, 2007 22.50 22.87 22.46 22.66 388,073 +0.15(+0.66%)
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.