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 (%)
May 31, 2007 21.03 21.14 20.93 21.04 344,473 +0.00(+0.00%)
May 30, 2007 20.93 21.06 20.82 21.04 328,995 +0.03(+0.13%)
May 29, 2007 21.06 21.12 20.99 21.01 217,913 +0.01(+0.04%)
May 25, 2007 20.96 21.04 20.93 21.00 118,874 +0.04(+0.19%)
May 24, 2007 21.03 21.12 20.95 20.96 376,085 -0.13(-0.61%)
May 23, 2007 21.17 21.19 21.05 21.09 232,712 -0.08(-0.40%)
May 22, 2007 20.96 21.22 20.96 21.17 230,196 +0.14(+0.68%)
May 21, 2007 21.04 21.10 21.00 21.03 366,019 -0.06(-0.30%)
May 18, 2007 21.15 21.15 21.07 21.09 211,359 -0.04(-0.21%)
May 17, 2007 21.13 21.22 21.11 21.14 240,576 -0.06(-0.27%)
May 16, 2007 21.16 21.21 21.08 21.20 199,188 +0.05(+0.25%)
May 15, 2007 21.24 21.31 21.12 21.14 222,937 -0.10(-0.46%)
May 14, 2007 21.32 21.37 21.20 21.24 192,280 -0.09(-0.42%)
May 11, 2007 21.31 21.37 21.15 21.33 428,656 +0.04(+0.19%)
May 10, 2007 21.46 21.46 21.27 21.29 413,191 -0.20(-0.95%)
May 09, 2007 21.42 21.57 21.35 21.49 338,188 +0.08(+0.40%)
May 08, 2007 21.51 21.55 21.29 21.41 660,434 -0.09(-0.44%)
May 07, 2007 21.57 21.65 21.45 21.50 429,360 -0.11(-0.50%)
May 04, 2007 21.52 21.67 21.47 21.61 193,442 +0.09(+0.41%)
May 03, 2007 21.37 21.55 21.36 21.52 226,637 +0.16(+0.75%)
May 02, 2007 21.26 21.39 21.20 21.36 325,030 +0.16(+0.74%)
May 01, 2007 21.08 21.28 21.08 21.20 383,824 +0.11(+0.51%)
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%)
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.