Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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%)
Oct 01, 2007 20.45 20.90 20.32 20.82 261,976 +0.37(+1.81%)
Sep 28, 2007 20.42 20.45 20.13 20.45 235,817 -0.01(-0.04%)
Sep 27, 2007 20.54 20.54 20.31 20.46 102,845 +0.04(+0.20%)
Sep 26, 2007 20.37 20.56 20.22 20.42 202,714 +0.17(+0.84%)
Sep 25, 2007 20.43 20.53 20.23 20.25 129,246 -0.21(-1.02%)
Sep 24, 2007 20.63 20.91 20.38 20.46 317,206 -0.20(-0.97%)
Sep 21, 2007 20.80 20.89 20.65 20.66 268,738 -0.11(-0.51%)
Sep 20, 2007 21.00 21.08 20.38 20.76 317,830 -0.36(-1.71%)
Sep 19, 2007 21.13 21.46 21.06 21.12 283,389 -0.05(-0.25%)
Sep 18, 2007 20.43 21.18 20.33 21.18 334,528 +0.78(+3.82%)
Sep 17, 2007 20.50 20.55 20.32 20.40 164,270 -0.16(-0.76%)
Sep 14, 2007 20.15 20.72 20.15 20.55 195,667 +0.25(+1.25%)
Sep 13, 2007 20.33 20.36 20.08 20.30 141,963 +0.06(+0.29%)
Sep 12, 2007 20.32 20.42 20.17 20.24 253,400 -0.06(-0.31%)
Sep 11, 2007 20.17 20.46 20.17 20.30 278,387 -0.02(-0.11%)
Sep 10, 2007 20.44 20.55 20.12 20.33 339,502 -0.12(-0.61%)
Sep 07, 2007 20.49 20.58 20.31 20.45 204,555 -0.24(-1.16%)
Sep 06, 2007 20.50 20.69 20.32 20.69 229,602 +0.31(+1.51%)
Sep 05, 2007 20.76 20.76 20.25 20.38 336,236 -0.49(-2.33%)
Sep 04, 2007 20.87 20.93 20.71 20.87 216,589 +0.06(+0.30%)
Aug 31, 2007 20.69 21.04 20.59 20.81 368,688 +0.22(+1.06%)
Aug 30, 2007 20.63 20.89 20.27 20.59 174,549 -0.22(-1.07%)
Aug 29, 2007 20.57 20.87 20.43 20.81 230,098 +0.36(+1.76%)
Aug 28, 2007 20.65 20.72 20.40 20.45 246,307 -0.37(-1.80%)
Aug 27, 2007 21.07 21.22 20.82 20.83 157,409 -0.33(-1.58%)
Aug 24, 2007 21.16 21.16 20.64 21.16 177,029 +0.06(+0.30%)
Aug 23, 2007 21.48 21.56 21.02 21.10 267,234 -0.38(-1.76%)
Aug 22, 2007 21.34 21.48 21.07 21.48 430,003 +0.34(+1.62%)
Aug 21, 2007 20.74 21.35 20.73 21.13 279,578 +0.30(+1.45%)
Aug 20, 2007 21.25 21.27 20.62 20.83 367,135 -0.45(-2.11%)
Aug 17, 2007 20.97 21.42 20.89 21.28 862,107 +0.32(+1.51%)
Aug 16, 2007 20.10 21.05 20.06 20.96 881,901 +0.80(+3.95%)
Aug 15, 2007 19.96 20.45 19.81 20.17 425,108 +0.13(+0.67%)
Aug 14, 2007 20.11 20.25 19.76 20.03 671,984 -0.12(-0.62%)
Aug 13, 2007 19.81 20.24 19.78 20.16 681,787 +0.42(+2.15%)
Aug 10, 2007 19.88 20.07 19.38 19.73 749,252 -0.33(-1.64%)
Aug 09, 2007 20.54 20.78 19.91 20.06 983,388 -0.66(-3.18%)
Aug 08, 2007 20.31 21.13 20.31 20.72 858,442 +0.39(+1.93%)
Aug 07, 2007 20.01 20.54 19.91 20.33 901,526 +0.21(+1.06%)
Aug 06, 2007 19.54 20.13 19.28 20.12 458,038 +0.74(+3.82%)
Aug 03, 2007 19.43 20.00 19.38 19.38 472,007 -0.53(-2.66%)
Aug 02, 2007 19.87 20.18 19.85 19.91 341,551 +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.