Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.71 22.08 21.61 21.84 351,320 +0.23(+1.06%)
Aug 30, 2007 21.65 21.92 21.27 21.61 166,326 -0.23(-1.07%)
Aug 29, 2007 21.58 21.90 21.44 21.84 219,259 +0.38(+1.76%)
Aug 28, 2007 21.67 21.75 21.41 21.46 234,704 -0.39(-1.80%)
Aug 27, 2007 22.11 22.27 21.85 21.85 149,993 -0.35(-1.58%)
Aug 24, 2007 22.21 22.21 21.66 22.21 168,690 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.14 254,645 -0.40(-1.76%)
Aug 22, 2007 22.40 22.54 22.12 22.54 409,746 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.76 22.18 266,408 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.64 21.86 349,840 -0.47(-2.11%)
Aug 17, 2007 22.01 22.48 21.92 22.33 821,495 +0.33(+1.51%)
Aug 16, 2007 21.10 22.09 21.05 22.00 840,356 +0.84(+3.96%)
Aug 15, 2007 20.95 21.46 20.79 21.16 405,082 +0.14(+0.67%)
Aug 14, 2007 21.11 21.26 20.74 21.02 640,328 -0.13(-0.62%)
Aug 13, 2007 20.79 21.24 20.76 21.15 649,669 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.34 20.71 713,956 -0.35(-1.64%)
Aug 09, 2007 21.56 21.81 20.89 21.06 937,062 -0.69(-3.18%)
Aug 08, 2007 21.32 22.18 21.32 21.75 818,002 +0.41(+1.93%)
Aug 07, 2007 21.00 21.56 20.89 21.34 859,056 +0.22(+1.06%)
Aug 06, 2007 20.50 21.13 20.24 21.11 436,460 +0.78(+3.82%)
Aug 03, 2007 20.39 20.98 20.34 20.34 449,772 -0.56(-2.66%)
Aug 02, 2007 20.85 21.18 20.84 20.89 325,461 +0.01(+0.07%)
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.