Skip to main content

Commerce Bancshares (NQ: CBSH )

63.51 +1.24 (+1.99%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.14 21.25 20.88 21.18 525,878 +0.07(+0.35%)
Jun 28, 2007 21.39 21.39 21.10 21.10 524,879 -0.24(-1.12%)
Jun 27, 2007 21.22 21.36 21.09 21.34 442,151 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,704 +0.20(+0.96%)
Jun 25, 2007 21.08 21.29 20.98 21.03 229,123 -0.06(-0.27%)
Jun 22, 2007 21.45 21.45 21.08 21.08 733,535 -0.30(-1.40%)
Jun 21, 2007 21.50 21.55 21.33 21.38 265,082 -0.11(-0.52%)
Jun 20, 2007 21.74 21.78 21.46 21.49 325,797 -0.23(-1.05%)
Jun 19, 2007 21.69 21.82 21.65 21.72 262,905 -0.01(-0.06%)
Jun 18, 2007 21.73 21.82 21.70 21.74 250,498 -0.02(-0.09%)
Jun 15, 2007 21.74 21.88 21.73 21.76 264,188 +0.07(+0.32%)
Jun 14, 2007 21.84 21.88 21.67 21.69 255,845 -0.15(-0.69%)
Jun 13, 2007 21.62 21.84 21.54 21.84 228,892 +0.34(+1.57%)
Jun 12, 2007 21.70 21.76 21.49 21.50 280,232 -0.25(-1.14%)
Jun 11, 2007 21.50 21.81 21.50 21.75 141,774 +0.13(+0.61%)
Jun 08, 2007 21.41 21.68 21.41 21.62 236,659 +0.21(+0.96%)
Jun 07, 2007 21.77 21.77 21.32 21.41 270,933 -0.33(-1.53%)
Jun 06, 2007 21.83 21.83 21.66 21.74 159,349 -0.14(-0.62%)
Jun 05, 2007 22.11 22.11 21.85 21.88 212,882 -0.33(-1.49%)
Jun 04, 2007 22.20 22.22 22.12 22.21 163,007 +0.03(+0.15%)
Jun 01, 2007 22.04 22.25 22.04 22.18 183,111 +0.11(+0.51%)
May 31, 2007 22.06 22.18 21.95 22.06 328,404 +0.00(+0.00%)
May 30, 2007 21.95 22.09 21.84 22.06 313,648 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.01 22.04 207,748 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.95 22.03 113,329 +0.04(+0.19%)
May 24, 2007 22.06 22.16 21.97 21.99 358,541 -0.14(-0.61%)
May 23, 2007 22.20 22.23 22.08 22.12 221,856 -0.09(-0.40%)
May 22, 2007 21.99 22.26 21.99 22.21 219,458 +0.15(+0.68%)
May 21, 2007 22.07 22.13 22.02 22.06 348,945 -0.07(-0.30%)
May 18, 2007 22.18 22.18 22.10 22.13 201,500 -0.05(-0.21%)
May 17, 2007 22.16 22.26 22.14 22.17 229,354 -0.06(-0.27%)
May 16, 2007 22.20 22.25 22.12 22.23 189,897 +0.06(+0.25%)
May 15, 2007 22.28 22.35 22.15 22.18 212,538 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.24 22.28 183,310 -0.09(-0.42%)
May 11, 2007 22.35 22.41 22.18 22.37 408,660 +0.04(+0.19%)
May 10, 2007 22.51 22.51 22.31 22.33 393,917 -0.21(-0.95%)
May 09, 2007 22.47 22.62 22.39 22.55 322,412 +0.09(+0.40%)
May 08, 2007 22.56 22.60 22.34 22.46 629,627 -0.10(-0.44%)
May 07, 2007 22.63 22.71 22.49 22.56 409,332 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,418 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.57 216,065 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.23 22.41 309,868 +0.16(+0.74%)
May 01, 2007 22.11 22.32 22.11 22.24 365,919 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.12 22.13 347,340 -0.19(-0.84%)
Apr 27, 2007 22.23 22.34 22.17 22.32 237,213 +0.03(+0.13%)
Apr 26, 2007 22.27 22.35 22.12 22.29 451,245 +0.00(+0.02%)
Apr 25, 2007 22.17 22.36 22.14 22.28 300,223 +0.13(+0.59%)
Apr 24, 2007 22.13 22.20 21.99 22.15 321,182 -0.00(-0.02%)
Apr 23, 2007 22.22 22.23 22.12 22.16 275,689 -0.10(-0.44%)
Apr 20, 2007 22.27 22.32 22.11 22.26 382,763 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.97 22.25 321,401 +0.01(+0.04%)
Apr 18, 2007 22.23 22.36 22.23 22.24 507,201 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,998 +0.06(+0.25%)
Apr 16, 2007 22.14 22.43 22.14 22.24 319,490 +0.11(+0.49%)
Apr 13, 2007 22.18 22.29 22.08 22.13 312,138 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 744,139 -0.13(-0.56%)
Apr 11, 2007 22.44 22.50 22.36 22.39 479,176 -0.09(-0.40%)
Apr 10, 2007 22.49 22.57 22.44 22.48 110,522 -0.04(-0.17%)
Apr 09, 2007 22.50 22.56 22.40 22.52 212,996 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,213 +0.06(+0.27%)
Apr 04, 2007 22.59 22.63 22.44 22.48 277,451 -0.18(-0.78%)
Apr 03, 2007 22.49 22.87 22.45 22.65 388,164 +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.