Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.97 21.16 20.73 21.02 253,438 +0.08(+0.38%)
Oct 30, 2007 20.94 21.13 20.59 20.94 318,207 -0.04(-0.19%)
Oct 29, 2007 20.92 21.19 20.82 20.98 422,181 +0.01(+0.06%)
Oct 26, 2007 20.50 20.96 20.43 20.96 603,152 +0.62(+3.04%)
Oct 25, 2007 20.17 20.70 20.06 20.34 489,855 +0.06(+0.31%)
Oct 24, 2007 20.10 20.30 19.76 20.28 356,021 +0.02(+0.11%)
Oct 23, 2007 20.21 20.30 20.09 20.26 181,897 +0.12(+0.62%)
Oct 22, 2007 20.04 20.35 19.92 20.13 390,077 +0.04(+0.20%)
Oct 19, 2007 20.07 20.25 19.93 20.09 287,349 -0.06(-0.29%)
Oct 18, 2007 20.17 20.24 19.79 20.15 507,392 -0.14(-0.70%)
Oct 17, 2007 20.46 20.56 20.12 20.29 690,330 -0.15(-0.74%)
Oct 16, 2007 20.49 20.77 20.29 20.45 604,501 -0.18(-0.89%)
Oct 15, 2007 20.69 20.73 20.41 20.63 440,675 -0.06(-0.30%)
Oct 12, 2007 21.02 21.04 20.65 20.69 283,154 -0.35(-1.67%)
Oct 11, 2007 21.10 21.25 20.93 21.04 226,682 -0.10(-0.48%)
Oct 10, 2007 21.00 21.21 20.76 21.15 541,519 -0.01(-0.06%)
Oct 09, 2007 21.12 21.19 20.96 21.16 159,070 +0.04(+0.17%)
Oct 08, 2007 21.25 21.34 21.11 21.12 263,908 -0.18(-0.86%)
Oct 05, 2007 21.09 21.36 21.00 21.31 246,655 +0.24(+1.12%)
Oct 04, 2007 20.99 21.25 20.99 21.07 257,967 +0.05(+0.25%)
Oct 03, 2007 20.96 21.22 20.93 21.02 385,180 -0.04(-0.19%)
Oct 02, 2007 20.77 21.09 20.77 21.06 234,082 +0.24(+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.