Skip to main content

Commerce Bancshares (NQ: CBSH )

53.52 +0.19 (+0.36%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.02 21.14 20.92 21.03 344,559 +0.00(+0.00%)
May 30, 2007 20.92 21.06 20.81 21.03 329,077 +0.03(+0.13%)
May 29, 2007 21.05 21.11 20.98 21.00 217,967 +0.01(+0.04%)
May 25, 2007 20.96 21.03 20.92 20.99 118,904 +0.04(+0.19%)
May 24, 2007 21.03 21.12 20.94 20.95 376,178 -0.13(-0.61%)
May 23, 2007 21.16 21.19 21.05 21.08 232,769 -0.08(-0.40%)
May 22, 2007 20.96 21.22 20.96 21.17 230,253 +0.14(+0.68%)
May 21, 2007 21.03 21.09 20.99 21.03 366,109 -0.06(-0.30%)
May 18, 2007 21.14 21.14 21.06 21.09 211,411 -0.04(-0.21%)
May 17, 2007 21.12 21.21 21.10 21.13 240,636 -0.06(-0.27%)
May 16, 2007 21.16 21.20 21.08 21.19 199,238 +0.05(+0.25%)
May 15, 2007 21.24 21.30 21.11 21.14 222,993 -0.10(-0.46%)
May 14, 2007 21.32 21.36 21.20 21.23 192,327 -0.09(-0.42%)
May 11, 2007 21.30 21.36 21.14 21.32 428,762 +0.04(+0.19%)
May 10, 2007 21.46 21.46 21.26 21.28 413,293 -0.21(-0.95%)
May 09, 2007 21.42 21.56 21.34 21.49 338,272 +0.08(+0.40%)
May 08, 2007 21.50 21.54 21.29 21.40 660,598 -0.09(-0.44%)
May 07, 2007 21.57 21.64 21.44 21.50 429,467 -0.11(-0.49%)
May 04, 2007 21.51 21.66 21.46 21.60 193,490 +0.09(+0.41%)
May 03, 2007 21.36 21.55 21.36 21.52 226,694 +0.16(+0.75%)
May 02, 2007 21.25 21.39 21.19 21.36 325,111 +0.16(+0.74%)
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.