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 (%)
May 31, 2007 22.06 22.18 21.96 22.07 328,327 +0.00(+0.00%)
May 30, 2007 21.96 22.10 21.84 22.07 313,574 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.02 22.04 207,699 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.96 22.03 113,302 +0.04(+0.19%)
May 24, 2007 22.07 22.16 21.98 21.99 358,457 -0.14(-0.61%)
May 23, 2007 22.21 22.23 22.09 22.13 221,804 -0.09(-0.40%)
May 22, 2007 21.99 22.27 21.99 22.21 219,406 +0.15(+0.68%)
May 21, 2007 22.07 22.14 22.03 22.07 348,862 -0.07(-0.30%)
May 18, 2007 22.19 22.19 22.10 22.13 201,452 -0.05(-0.21%)
May 17, 2007 22.17 22.26 22.14 22.18 229,300 -0.06(-0.27%)
May 16, 2007 22.21 22.25 22.12 22.24 189,852 +0.06(+0.25%)
May 15, 2007 22.29 22.36 22.15 22.18 212,488 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.25 22.28 183,267 -0.09(-0.42%)
May 11, 2007 22.36 22.42 22.19 22.38 408,564 +0.04(+0.19%)
May 10, 2007 22.52 22.52 22.31 22.34 393,824 -0.21(-0.95%)
May 09, 2007 22.48 22.63 22.40 22.55 322,336 +0.09(+0.40%)
May 08, 2007 22.57 22.61 22.34 22.46 629,478 -0.10(-0.44%)
May 07, 2007 22.64 22.71 22.50 22.56 409,235 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,375 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.58 216,014 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.24 22.41 309,795 +0.16(+0.74%)
May 01, 2007 22.11 22.33 22.11 22.25 365,833 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.13 22.14 347,258 -0.19(-0.84%)
Apr 27, 2007 22.24 22.35 22.18 22.32 237,157 +0.03(+0.13%)
Apr 26, 2007 22.28 22.36 22.12 22.29 451,138 +0.00(+0.02%)
Apr 25, 2007 22.18 22.36 22.15 22.29 300,152 +0.13(+0.59%)
Apr 24, 2007 22.13 22.21 22.00 22.16 321,107 -0.00(-0.02%)
Apr 23, 2007 22.23 22.23 22.12 22.16 275,624 -0.10(-0.44%)
Apr 20, 2007 22.28 22.33 22.11 22.26 382,673 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.98 22.26 321,325 +0.01(+0.04%)
Apr 18, 2007 22.24 22.36 22.24 22.25 507,082 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,932 +0.06(+0.25%)
Apr 16, 2007 22.14 22.44 22.14 22.25 319,415 +0.11(+0.49%)
Apr 13, 2007 22.19 22.30 22.08 22.14 312,064 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 743,964 -0.13(-0.56%)
Apr 11, 2007 22.44 22.51 22.37 22.40 479,063 -0.09(-0.40%)
Apr 10, 2007 22.50 22.57 22.44 22.49 110,496 -0.04(-0.17%)
Apr 09, 2007 22.51 22.56 22.40 22.52 212,945 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,172 +0.06(+0.27%)
Apr 04, 2007 22.60 22.63 22.44 22.48 277,386 -0.18(-0.78%)
Apr 03, 2007 22.50 22.87 22.46 22.66 388,073 +0.15(+0.66%)
Apr 02, 2007 22.59 22.64 22.39 22.51 214,896 -0.08(-0.35%)
Mar 30, 2007 22.65 22.72 22.40 22.59 169,252 -0.11(-0.47%)
Mar 29, 2007 22.70 22.79 22.54 22.70 219,449 +0.09(+0.39%)
Mar 28, 2007 22.75 22.75 22.48 22.61 225,273 -0.13(-0.58%)
Mar 27, 2007 22.89 22.96 22.71 22.74 95,004 -0.24(-1.06%)
Mar 26, 2007 22.94 23.01 22.66 22.98 130,529 +0.02(+0.10%)
Mar 23, 2007 22.93 23.01 22.87 22.96 146,060 -0.03(-0.12%)
Mar 22, 2007 23.17 23.18 22.96 22.99 332,542 -0.23(-1.01%)
Mar 21, 2007 22.70 23.32 22.67 23.22 416,353 +0.56(+2.46%)
Mar 20, 2007 22.61 22.74 22.57 22.66 279,674 +0.06(+0.27%)
Mar 19, 2007 22.45 22.63 22.45 22.60 231,229 +0.18(+0.79%)
Mar 16, 2007 22.53 22.65 22.40 22.43 208,163 -0.14(-0.64%)
Mar 15, 2007 22.27 22.62 22.27 22.57 235,442 +0.25(+1.11%)
Mar 14, 2007 22.33 22.37 21.78 22.32 328,104 -0.04(-0.19%)
Mar 13, 2007 22.99 22.91 22.28 22.36 298,713 -0.63(-2.73%)
Mar 12, 2007 23.06 23.09 22.96 22.99 137,189 -0.10(-0.43%)
Mar 09, 2007 23.02 23.34 22.96 23.09 291,212 +0.08(+0.37%)
Mar 08, 2007 22.81 23.00 22.78 23.00 356,311 +0.32(+1.42%)
Mar 07, 2007 22.86 22.89 22.68 22.68 170,159 -0.26(-1.12%)
Mar 06, 2007 22.69 23.01 22.67 22.94 405,400 +0.19(+0.84%)
Mar 05, 2007 22.96 22.96 22.75 22.75 276,964 -0.27(-1.16%)
Mar 02, 2007 23.03 23.09 22.93 23.01 161,668 -0.07(-0.28%)
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.