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 (%)
Sep 28, 2007 20.42 20.46 20.13 20.45 235,759 -0.01(-0.04%)
Sep 27, 2007 20.54 20.55 20.31 20.46 102,819 +0.04(+0.20%)
Sep 26, 2007 20.37 20.57 20.23 20.42 202,664 +0.17(+0.84%)
Sep 25, 2007 20.43 20.54 20.23 20.25 129,214 -0.21(-1.02%)
Sep 24, 2007 20.63 20.91 20.39 20.46 317,127 -0.20(-0.97%)
Sep 21, 2007 20.81 20.89 20.66 20.66 268,671 -0.11(-0.52%)
Sep 20, 2007 21.00 21.09 20.39 20.77 317,751 -0.36(-1.71%)
Sep 19, 2007 21.14 21.46 21.06 21.13 283,319 -0.05(-0.25%)
Sep 18, 2007 20.44 21.18 20.33 21.18 334,445 +0.78(+3.82%)
Sep 17, 2007 20.50 20.56 20.32 20.40 164,229 -0.16(-0.76%)
Sep 14, 2007 20.16 20.72 20.16 20.56 195,618 +0.25(+1.25%)
Sep 13, 2007 20.33 20.37 20.08 20.30 141,928 +0.06(+0.29%)
Sep 12, 2007 20.33 20.43 20.18 20.25 253,337 -0.06(-0.31%)
Sep 11, 2007 20.18 20.47 20.18 20.31 278,318 -0.02(-0.11%)
Sep 10, 2007 20.45 20.55 20.13 20.33 339,418 -0.12(-0.61%)
Sep 07, 2007 20.50 20.59 20.32 20.46 204,504 -0.24(-1.16%)
Sep 06, 2007 20.50 20.70 20.33 20.70 229,545 +0.31(+1.51%)
Sep 05, 2007 20.77 20.77 20.26 20.39 336,153 -0.49(-2.33%)
Sep 04, 2007 20.87 20.94 20.71 20.87 216,536 +0.06(+0.30%)
Aug 31, 2007 20.69 21.05 20.59 20.81 368,597 +0.22(+1.06%)
Aug 30, 2007 20.64 20.89 20.28 20.59 174,506 -0.22(-1.07%)
Aug 29, 2007 20.57 20.87 20.43 20.82 230,041 +0.36(+1.76%)
Aug 28, 2007 20.66 20.73 20.41 20.46 246,246 -0.37(-1.80%)
Aug 27, 2007 21.08 21.22 20.82 20.83 157,370 -0.33(-1.58%)
Aug 24, 2007 21.16 21.16 20.64 21.16 176,985 +0.06(+0.30%)
Aug 23, 2007 21.49 21.57 21.03 21.10 267,168 -0.38(-1.76%)
Aug 22, 2007 21.35 21.48 21.08 21.48 429,897 +0.34(+1.62%)
Aug 21, 2007 20.75 21.35 20.74 21.14 279,509 +0.30(+1.45%)
Aug 20, 2007 21.26 21.28 20.63 20.83 367,044 -0.45(-2.11%)
Aug 17, 2007 20.98 21.43 20.89 21.28 861,894 +0.32(+1.51%)
Aug 16, 2007 20.11 21.05 20.06 20.97 881,683 +0.80(+3.95%)
Aug 15, 2007 19.97 20.45 19.82 20.17 425,003 +0.13(+0.67%)
Aug 14, 2007 20.12 20.26 19.77 20.04 671,817 -0.12(-0.62%)
Aug 13, 2007 19.81 20.24 19.79 20.16 681,619 +0.42(+2.15%)
Aug 10, 2007 19.89 20.08 19.38 19.74 749,067 -0.33(-1.64%)
Aug 09, 2007 20.55 20.79 19.91 20.07 983,145 -0.66(-3.18%)
Aug 08, 2007 20.32 21.14 20.32 20.73 858,230 +0.39(+1.93%)
Aug 07, 2007 20.01 20.55 19.91 20.34 901,303 +0.21(+1.06%)
Aug 06, 2007 19.54 20.14 19.29 20.12 457,925 +0.74(+3.82%)
Aug 03, 2007 19.43 20.00 19.38 19.38 471,890 -0.53(-2.66%)
Aug 02, 2007 19.87 20.18 19.86 19.91 341,467 +0.01(+0.07%)
Aug 01, 2007 19.74 19.92 19.44 19.90 433,352 +0.09(+0.45%)
Jul 31, 2007 20.15 20.26 19.81 19.81 471,825 -0.21(-1.07%)
Jul 30, 2007 19.93 20.14 19.61 20.02 408,896 +0.13(+0.65%)
Jul 27, 2007 19.80 20.12 19.67 19.89 509,403 +0.04(+0.20%)
Jul 26, 2007 20.06 20.06 19.64 19.85 540,204 -0.33(-1.61%)
Jul 25, 2007 20.05 20.31 20.01 20.18 351,104 +0.19(+0.94%)
Jul 24, 2007 20.31 20.35 19.90 19.99 433,251 -0.39(-1.92%)
Jul 23, 2007 20.38 20.48 20.34 20.38 309,124 +0.00(+0.02%)
Jul 20, 2007 20.54 20.55 20.26 20.38 361,268 -0.16(-0.80%)
Jul 19, 2007 20.63 20.74 20.42 20.55 332,399 -0.05(-0.26%)
Jul 18, 2007 20.85 20.91 20.39 20.60 432,912 -0.31(-1.47%)
Jul 17, 2007 20.96 21.02 20.91 20.91 467,892 -0.10(-0.49%)
Jul 16, 2007 20.33 21.12 20.33 21.01 1,301,622 +0.67(+3.29%)
Jul 13, 2007 20.28 20.42 20.11 20.34 281,120 +0.08(+0.40%)
Jul 12, 2007 19.81 20.34 19.78 20.26 582,364 +0.46(+2.32%)
Jul 11, 2007 19.73 19.86 19.64 19.80 212,351 +0.00(+0.00%)
Jul 10, 2007 20.10 20.11 19.77 19.80 346,322 -0.31(-1.55%)
Jul 09, 2007 20.18 20.25 20.10 20.11 268,927 -0.12(-0.57%)
Jul 06, 2007 20.21 20.29 20.15 20.23 203,988 +0.04(+0.22%)
Jul 05, 2007 20.34 20.41 20.14 20.18 232,590 -0.20(-1.01%)
Jul 03, 2007 20.34 20.45 20.30 20.39 143,871 +0.07(+0.33%)
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.