Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.26 21.28 21.09 21.10 364,336 -0.18(-0.84%)
Apr 27, 2007 21.20 21.30 21.14 21.28 248,820 +0.03(+0.13%)
Apr 26, 2007 21.24 21.31 21.08 21.25 473,324 +0.00(+0.02%)
Apr 25, 2007 21.14 21.32 21.11 21.24 314,913 +0.12(+0.59%)
Apr 24, 2007 21.09 21.17 20.97 21.12 336,898 -0.00(-0.02%)
Apr 23, 2007 21.19 21.19 21.08 21.12 289,178 -0.09(-0.44%)
Apr 20, 2007 21.24 21.28 21.08 21.22 401,492 +0.00(+0.02%)
Apr 19, 2007 21.15 21.23 20.95 21.21 337,127 +0.01(+0.04%)
Apr 18, 2007 21.20 21.32 21.20 21.20 532,019 -0.05(-0.25%)
Apr 17, 2007 21.26 21.29 21.07 21.26 294,747 +0.05(+0.25%)
Apr 16, 2007 21.11 21.39 21.11 21.20 335,123 +0.10(+0.49%)
Apr 13, 2007 21.15 21.25 21.05 21.10 327,411 -0.12(-0.59%)
Apr 12, 2007 21.35 21.42 21.03 21.23 780,550 -0.12(-0.56%)
Apr 11, 2007 21.39 21.45 21.32 21.35 502,622 -0.08(-0.40%)
Apr 10, 2007 21.44 21.52 21.39 21.43 115,930 -0.04(-0.17%)
Apr 09, 2007 21.45 21.50 21.35 21.47 223,417 -0.02(-0.08%)
Apr 05, 2007 21.39 21.49 21.39 21.49 183,787 +0.06(+0.27%)
Apr 04, 2007 21.54 21.57 21.39 21.43 291,027 -0.17(-0.78%)
Apr 03, 2007 21.45 21.80 21.41 21.60 407,157 +0.14(+0.66%)
Apr 02, 2007 21.53 21.57 21.34 21.45 225,464 -0.08(-0.35%)
Mar 30, 2007 21.59 21.65 21.35 21.53 177,576 -0.10(-0.47%)
Mar 29, 2007 21.64 21.73 21.49 21.63 230,241 +0.08(+0.39%)
Mar 28, 2007 21.68 21.68 21.42 21.55 236,351 -0.12(-0.58%)
Mar 27, 2007 21.82 21.88 21.65 21.67 99,676 -0.23(-1.06%)
Mar 26, 2007 21.87 21.93 21.60 21.90 136,948 +0.02(+0.10%)
Mar 23, 2007 21.86 21.94 21.80 21.88 153,243 -0.03(-0.12%)
Mar 22, 2007 22.08 22.09 21.88 21.91 348,896 -0.22(-1.01%)
Mar 21, 2007 21.63 22.23 21.61 22.13 436,828 +0.53(+2.45%)
Mar 20, 2007 21.55 21.67 21.52 21.60 293,428 +0.06(+0.27%)
Mar 19, 2007 21.40 21.57 21.40 21.54 242,600 +0.17(+0.79%)
Mar 16, 2007 21.48 21.59 21.35 21.37 218,400 -0.14(-0.64%)
Mar 15, 2007 21.22 21.56 21.22 21.51 247,021 +0.24(+1.11%)
Mar 14, 2007 21.28 21.32 20.76 21.28 344,240 -0.04(-0.19%)
Mar 13, 2007 21.91 21.84 21.24 21.32 313,403 -0.60(-2.73%)
Mar 12, 2007 21.98 22.01 21.89 21.91 143,936 -0.09(-0.43%)
Mar 09, 2007 21.94 22.24 21.88 22.01 305,533 +0.08(+0.37%)
Mar 08, 2007 21.74 21.93 21.71 21.93 373,834 +0.31(+1.42%)
Mar 07, 2007 21.78 21.82 21.61 21.62 178,527 -0.25(-1.12%)
Mar 06, 2007 21.63 21.94 21.61 21.86 425,337 +0.18(+0.84%)
Mar 05, 2007 21.89 21.89 21.68 21.68 290,585 -0.25(-1.16%)
Mar 02, 2007 21.95 22.01 21.86 21.94 169,619 -0.06(-0.28%)
Mar 01, 2007 21.94 22.12 21.75 22.00 284,233 -0.04(-0.18%)
Feb 28, 2007 22.06 22.18 21.90 22.04 568,885 -0.04(-0.20%)
Feb 27, 2007 22.22 22.22 22.03 22.08 398,534 -0.21(-0.92%)
Feb 26, 2007 22.44 22.47 22.23 22.29 453,978 -0.16(-0.70%)
Feb 23, 2007 22.58 22.58 22.35 22.44 236,533 -0.16(-0.71%)
Feb 22, 2007 22.55 22.63 22.51 22.60 215,216 +0.03(+0.14%)
Feb 21, 2007 22.59 22.59 22.50 22.57 181,626 -0.01(-0.04%)
Feb 20, 2007 22.50 22.59 22.44 22.58 155,278 +0.04(+0.18%)
Feb 16, 2007 22.44 22.55 22.44 22.54 169,096 +0.07(+0.32%)
Feb 15, 2007 22.58 22.58 22.37 22.47 349,291 -0.06(-0.28%)
Feb 14, 2007 22.43 22.61 22.43 22.53 259,543 +0.10(+0.44%)
Feb 13, 2007 22.36 22.46 22.28 22.43 195,930 +0.12(+0.54%)
Feb 12, 2007 22.32 22.40 22.30 22.31 337,134 -0.06(-0.28%)
Feb 09, 2007 22.37 22.45 22.33 22.38 191,714 -0.03(-0.12%)
Feb 08, 2007 22.33 22.45 22.33 22.40 229,568 -0.02(-0.08%)
Feb 07, 2007 22.34 22.46 22.28 22.42 424,242 +0.04(+0.20%)
Feb 06, 2007 22.27 22.39 22.25 22.38 360,887 +0.07(+0.30%)
Feb 05, 2007 22.16 22.31 22.11 22.31 765,283 +0.18(+0.81%)
Feb 02, 2007 21.91 22.14 21.91 22.13 402,190 +0.18(+0.81%)
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.