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 (%)
Oct 31, 2007 22.00 22.20 21.75 22.05 241,556 +0.08(+0.38%)
Oct 30, 2007 21.97 22.17 21.60 21.97 303,288 -0.04(-0.19%)
Oct 29, 2007 21.95 22.23 21.84 22.01 402,388 +0.01(+0.06%)
Oct 26, 2007 21.50 21.99 21.43 21.99 574,874 +0.65(+3.04%)
Oct 25, 2007 21.17 21.71 21.05 21.34 466,888 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,329 +0.02(+0.11%)
Oct 23, 2007 21.21 21.30 21.08 21.26 173,369 +0.13(+0.62%)
Oct 22, 2007 21.02 21.35 20.90 21.12 371,789 +0.04(+0.20%)
Oct 19, 2007 21.05 21.25 20.91 21.08 273,877 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.14 483,604 -0.15(-0.70%)
Oct 17, 2007 21.47 21.57 21.11 21.29 657,964 -0.16(-0.74%)
Oct 16, 2007 21.49 21.79 21.29 21.45 576,160 -0.19(-0.89%)
Oct 15, 2007 21.70 21.75 21.41 21.64 420,015 -0.07(-0.30%)
Oct 12, 2007 22.05 22.08 21.67 21.71 269,878 -0.37(-1.67%)
Oct 11, 2007 22.13 22.29 21.96 22.08 216,055 -0.11(-0.48%)
Oct 10, 2007 22.03 22.26 21.78 22.19 516,130 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.20 151,612 +0.04(+0.17%)
Oct 08, 2007 22.30 22.39 22.15 22.16 251,535 -0.19(-0.86%)
Oct 05, 2007 22.13 22.42 22.03 22.35 235,091 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,873 +0.06(+0.25%)
Oct 03, 2007 21.99 22.26 21.96 22.05 367,121 -0.04(-0.19%)
Oct 02, 2007 21.79 22.13 21.79 22.09 223,107 +0.25(+1.16%)
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.