Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.70 22.08 21.60 21.83 351,403 +0.23(+1.06%)
Aug 30, 2007 21.65 21.91 21.27 21.60 166,366 -0.23(-1.07%)
Aug 29, 2007 21.58 21.89 21.43 21.84 219,310 +0.38(+1.76%)
Aug 28, 2007 21.67 21.74 21.41 21.46 234,760 -0.39(-1.80%)
Aug 27, 2007 22.11 22.26 21.84 21.85 150,029 -0.35(-1.58%)
Aug 24, 2007 22.20 22.20 21.65 22.20 168,729 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.13 254,705 -0.40(-1.76%)
Aug 22, 2007 22.39 22.53 22.11 22.53 409,843 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.75 22.17 266,471 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.63 21.85 349,922 -0.47(-2.11%)
Aug 17, 2007 22.00 22.48 21.91 22.33 821,689 +0.33(+1.51%)
Aug 16, 2007 21.09 22.08 21.05 21.99 840,554 +0.84(+3.96%)
Aug 15, 2007 20.94 21.45 20.79 21.16 405,177 +0.14(+0.67%)
Aug 14, 2007 21.10 21.25 20.74 21.02 640,479 -0.13(-0.62%)
Aug 13, 2007 20.78 21.23 20.76 21.15 649,823 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.33 20.70 714,124 -0.35(-1.64%)
Aug 09, 2007 21.55 21.80 20.89 21.05 937,283 -0.69(-3.18%)
Aug 08, 2007 21.31 22.17 21.31 21.74 818,195 +0.41(+1.93%)
Aug 07, 2007 20.99 21.55 20.89 21.33 859,259 +0.22(+1.06%)
Aug 06, 2007 20.50 21.12 20.23 21.11 436,563 +0.78(+3.82%)
Aug 03, 2007 20.38 20.98 20.33 20.33 449,878 -0.56(-2.66%)
Aug 02, 2007 20.84 21.17 20.83 20.89 325,538 +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.