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 (%)
Apr 30, 2007 22.30 22.33 22.12 22.13 347,340 -0.19(-0.84%)
Apr 27, 2007 22.23 22.34 22.17 22.32 237,213 +0.03(+0.13%)
Apr 26, 2007 22.27 22.35 22.12 22.29 451,245 +0.00(+0.02%)
Apr 25, 2007 22.17 22.36 22.14 22.28 300,223 +0.13(+0.59%)
Apr 24, 2007 22.13 22.20 21.99 22.15 321,182 -0.00(-0.02%)
Apr 23, 2007 22.22 22.23 22.12 22.16 275,689 -0.10(-0.44%)
Apr 20, 2007 22.27 22.32 22.11 22.26 382,763 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.97 22.25 321,401 +0.01(+0.04%)
Apr 18, 2007 22.23 22.36 22.23 22.24 507,201 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,998 +0.06(+0.25%)
Apr 16, 2007 22.14 22.43 22.14 22.24 319,490 +0.11(+0.49%)
Apr 13, 2007 22.18 22.29 22.08 22.13 312,138 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 744,139 -0.13(-0.56%)
Apr 11, 2007 22.44 22.50 22.36 22.39 479,176 -0.09(-0.40%)
Apr 10, 2007 22.49 22.57 22.44 22.48 110,522 -0.04(-0.17%)
Apr 09, 2007 22.50 22.56 22.40 22.52 212,996 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,213 +0.06(+0.27%)
Apr 04, 2007 22.59 22.63 22.44 22.48 277,451 -0.18(-0.78%)
Apr 03, 2007 22.49 22.87 22.45 22.65 388,164 +0.15(+0.66%)
Apr 02, 2007 22.59 22.63 22.39 22.50 214,946 -0.08(-0.35%)
Mar 30, 2007 22.64 22.71 22.40 22.58 169,292 -0.11(-0.47%)
Mar 29, 2007 22.70 22.79 22.54 22.69 219,501 +0.09(+0.39%)
Mar 28, 2007 22.74 22.74 22.47 22.60 225,326 -0.13(-0.58%)
Mar 27, 2007 22.89 22.96 22.71 22.73 95,026 -0.24(-1.06%)
Mar 26, 2007 22.94 23.00 22.65 22.98 130,560 +0.02(+0.10%)
Mar 23, 2007 22.93 23.01 22.87 22.95 146,095 -0.03(-0.12%)
Mar 22, 2007 23.16 23.17 22.95 22.98 332,621 -0.23(-1.01%)
Mar 21, 2007 22.69 23.31 22.66 23.21 416,451 +0.56(+2.46%)
Mar 20, 2007 22.61 22.73 22.57 22.66 279,740 +0.06(+0.27%)
Mar 19, 2007 22.45 22.62 22.44 22.60 231,283 +0.18(+0.79%)
Mar 16, 2007 22.53 22.64 22.39 22.42 208,212 -0.14(-0.64%)
Mar 15, 2007 22.26 22.62 22.26 22.56 235,498 +0.25(+1.11%)
Mar 14, 2007 22.33 22.37 21.78 22.32 328,182 -0.04(-0.19%)
Mar 13, 2007 22.99 22.91 22.28 22.36 298,783 -0.63(-2.73%)
Mar 12, 2007 23.05 23.09 22.96 22.99 137,222 -0.10(-0.43%)
Mar 09, 2007 23.01 23.33 22.95 23.08 291,281 +0.08(+0.37%)
Mar 08, 2007 22.80 23.00 22.77 23.00 356,395 +0.32(+1.42%)
Mar 07, 2007 22.85 22.88 22.67 22.68 170,199 -0.26(-1.12%)
Mar 06, 2007 22.69 23.01 22.66 22.93 405,496 +0.19(+0.84%)
Mar 05, 2007 22.96 22.96 22.74 22.74 277,030 -0.27(-1.16%)
Mar 02, 2007 23.02 23.08 22.92 23.01 161,707 -0.07(-0.28%)
Mar 01, 2007 23.01 23.20 22.81 23.07 270,974 -0.04(-0.18%)
Feb 28, 2007 23.14 23.27 22.98 23.12 542,348 -0.05(-0.20%)
Feb 27, 2007 23.31 23.31 23.11 23.16 379,944 -0.21(-0.92%)
Feb 26, 2007 23.54 23.57 23.31 23.38 432,801 -0.16(-0.69%)
Feb 23, 2007 23.68 23.68 23.45 23.54 225,499 -0.17(-0.71%)
Feb 22, 2007 23.65 23.73 23.62 23.71 205,177 +0.03(+0.14%)
Feb 21, 2007 23.70 23.70 23.60 23.68 173,153 -0.01(-0.04%)
Feb 20, 2007 23.60 23.69 23.54 23.69 148,035 +0.04(+0.18%)
Feb 16, 2007 23.54 23.65 23.54 23.64 161,208 +0.07(+0.32%)
Feb 15, 2007 23.69 23.69 23.47 23.57 332,997 -0.07(-0.28%)
Feb 14, 2007 23.52 23.71 23.52 23.64 247,436 +0.10(+0.44%)
Feb 13, 2007 23.46 23.56 23.37 23.53 186,791 +0.13(+0.54%)
Feb 12, 2007 23.42 23.50 23.39 23.41 321,407 -0.07(-0.28%)
Feb 09, 2007 23.46 23.55 23.42 23.47 182,771 -0.03(-0.12%)
Feb 08, 2007 23.42 23.55 23.42 23.50 218,859 -0.02(-0.08%)
Feb 07, 2007 23.43 23.56 23.37 23.52 404,452 +0.05(+0.20%)
Feb 06, 2007 23.36 23.49 23.34 23.47 344,052 +0.07(+0.30%)
Feb 05, 2007 23.25 23.40 23.20 23.40 729,584 +0.19(+0.81%)
Feb 02, 2007 22.98 23.22 22.98 23.21 383,428 +0.19(+0.81%)
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.