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 (%)
Jan 31, 2007 22.85 22.99 22.81 22.96 440,412 +0.06(+0.27%)
Jan 30, 2007 22.89 22.90 22.77 22.90 181,526 +0.03(+0.14%)
Jan 29, 2007 22.73 22.91 22.72 22.87 378,498 +0.10(+0.43%)
Jan 26, 2007 22.71 22.77 22.65 22.77 158,310 +0.03(+0.12%)
Jan 25, 2007 22.76 22.86 22.67 22.74 215,644 -0.07(-0.33%)
Jan 24, 2007 22.73 22.83 22.67 22.82 601,633 +0.09(+0.41%)
Jan 23, 2007 22.75 22.78 22.66 22.72 300,644 -0.01(-0.06%)
Jan 22, 2007 22.80 22.85 22.63 22.74 316,838 -0.07(-0.29%)
Jan 19, 2007 22.68 22.83 22.52 22.80 253,285 +0.17(+0.74%)
Jan 18, 2007 22.60 22.88 22.59 22.63 622,056 +0.06(+0.27%)
Jan 17, 2007 22.48 22.81 22.44 22.57 725,932 +0.11(+0.50%)
Jan 16, 2007 22.24 22.63 22.20 22.46 552,674 +0.16(+0.73%)
Jan 12, 2007 22.36 22.48 22.26 22.30 182,264 -0.12(-0.52%)
Jan 11, 2007 22.42 22.53 22.34 22.42 125,826 +0.06(+0.25%)
Jan 10, 2007 22.23 22.42 22.11 22.36 112,058 +0.07(+0.31%)
Jan 09, 2007 22.36 22.43 22.13 22.29 130,661 -0.07(-0.29%)
Jan 08, 2007 22.36 22.42 22.28 22.35 255,901 -0.05(-0.21%)
Jan 05, 2007 22.56 22.62 22.33 22.40 280,512 -0.20(-0.87%)
Jan 04, 2007 22.55 22.70 22.44 22.60 535,182 +0.00(+0.02%)
Jan 03, 2007 22.57 22.79 22.46 22.59 568,037 -0.04(-0.17%)
Dec 29, 2006 22.72 22.78 22.55 22.63 161,766 -0.14(-0.62%)
Dec 28, 2006 22.87 22.89 22.71 22.77 131,672 -0.10(-0.45%)
Dec 27, 2006 22.79 22.91 22.79 22.87 230,351 +0.09(+0.39%)
Dec 26, 2006 22.52 22.80 22.52 22.78 241,847 +0.21(+0.95%)
Dec 22, 2006 22.65 22.66 22.50 22.57 139,446 -0.01(-0.06%)
Dec 21, 2006 22.71 22.76 22.56 22.58 66,539 -0.08(-0.37%)
Dec 20, 2006 22.67 22.81 22.65 22.67 176,052 -0.06(-0.25%)
Dec 19, 2006 22.69 22.76 22.64 22.72 337,444 +0.06(+0.25%)
Dec 18, 2006 22.66 22.78 22.60 22.67 225,364 -0.02(-0.10%)
Dec 15, 2006 22.79 22.81 22.69 22.69 168,642 -0.09(-0.39%)
Dec 14, 2006 22.73 22.82 22.65 22.78 196,659 +0.11(+0.47%)
Dec 13, 2006 22.65 22.70 22.64 22.67 217,362 +0.01(+0.06%)
Dec 12, 2006 22.67 22.67 22.50 22.66 200,830 +0.05(+0.21%)
Dec 11, 2006 22.58 22.70 22.56 22.61 181,428 +0.00(+0.00%)
Dec 08, 2006 22.60 22.66 22.48 22.61 182,756 +0.05(+0.23%)
Dec 07, 2006 22.66 22.74 22.52 22.56 223,858 -0.13(-0.58%)
Dec 06, 2006 22.69 22.74 22.63 22.69 242,574 -0.07(-0.31%)
Dec 05, 2006 22.70 22.83 22.67 22.76 422,103 +0.05(+0.21%)
Dec 04, 2006 22.59 22.78 22.59 22.71 468,332 +0.07(+0.33%)
Dec 01, 2006 22.70 22.73 22.52 22.64 255,749 -0.07(-0.33%)
Nov 30, 2006 22.76 22.83 22.65 22.71 417,354 -0.09(-0.41%)
Nov 29, 2006 22.65 22.82 22.63 22.81 306,304 +0.38(+1.69%)
Nov 28, 2006 22.35 22.64 22.33 22.43 958,295 +0.06(+0.25%)
Nov 27, 2006 23.62 23.65 22.30 22.37 808,441 -0.40(-1.77%)
Nov 24, 2006 22.68 22.79 22.60 22.78 129,584 +0.08(+0.37%)
Nov 22, 2006 22.71 22.79 22.67 22.69 119,737 -0.00(-0.02%)
Nov 21, 2006 22.67 22.70 22.58 22.70 193,203 -0.04(-0.16%)
Nov 20, 2006 22.59 22.74 22.55 22.73 187,278 +0.07(+0.29%)
Nov 17, 2006 22.62 22.67 22.53 22.67 164,642 -0.02(-0.10%)
Nov 16, 2006 22.53 22.69 22.42 22.69 133,413 +0.16(+0.69%)
Nov 15, 2006 22.44 22.59 22.42 22.53 212,633 +0.03(+0.14%)
Nov 14, 2006 22.35 22.50 22.28 22.50 360,049 +0.15(+0.68%)
Nov 13, 2006 22.34 22.45 22.29 22.35 193,439 -0.02(-0.08%)
Nov 10, 2006 22.28 22.37 22.22 22.37 204,210 +0.11(+0.50%)
Nov 09, 2006 22.34 22.35 22.21 22.26 207,848 -0.20(-0.87%)
Nov 08, 2006 22.29 22.46 22.18 22.45 364,620 +0.15(+0.66%)
Nov 07, 2006 22.24 22.40 22.12 22.30 272,083 +0.11(+0.48%)
Nov 06, 2006 21.98 22.26 21.97 22.20 255,031 +0.16(+0.75%)
Nov 03, 2006 22.04 22.14 21.86 22.03 433,255 +0.08(+0.37%)
Nov 02, 2006 21.90 22.00 21.80 21.95 218,331 +0.04(+0.16%)
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.