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 (%)
Aug 31, 2007 21.70 22.08 21.60 21.83 351,403 +0.23(+1.06%)
Aug 30, 2007 21.65 21.91 21.27 21.60 166,366 -0.23(-1.07%)
Aug 29, 2007 21.58 21.89 21.43 21.84 219,310 +0.38(+1.76%)
Aug 28, 2007 21.67 21.74 21.41 21.46 234,760 -0.39(-1.80%)
Aug 27, 2007 22.11 22.26 21.84 21.85 150,029 -0.35(-1.58%)
Aug 24, 2007 22.20 22.20 21.65 22.20 168,729 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.13 254,705 -0.40(-1.76%)
Aug 22, 2007 22.39 22.53 22.11 22.53 409,843 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.75 22.17 266,471 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.63 21.85 349,922 -0.47(-2.11%)
Aug 17, 2007 22.00 22.48 21.91 22.33 821,689 +0.33(+1.51%)
Aug 16, 2007 21.09 22.08 21.05 21.99 840,554 +0.84(+3.96%)
Aug 15, 2007 20.94 21.45 20.79 21.16 405,177 +0.14(+0.67%)
Aug 14, 2007 21.10 21.25 20.74 21.02 640,479 -0.13(-0.62%)
Aug 13, 2007 20.78 21.23 20.76 21.15 649,823 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.33 20.70 714,124 -0.35(-1.64%)
Aug 09, 2007 21.55 21.80 20.89 21.05 937,283 -0.69(-3.18%)
Aug 08, 2007 21.31 22.17 21.31 21.74 818,195 +0.41(+1.93%)
Aug 07, 2007 20.99 21.55 20.89 21.33 859,259 +0.22(+1.06%)
Aug 06, 2007 20.50 21.12 20.23 21.11 436,563 +0.78(+3.82%)
Aug 03, 2007 20.38 20.98 20.33 20.33 449,878 -0.56(-2.66%)
Aug 02, 2007 20.84 21.17 20.83 20.89 325,538 +0.01(+0.07%)
Aug 01, 2007 20.71 20.90 20.39 20.87 413,137 +0.09(+0.45%)
Jul 31, 2007 21.13 21.25 20.77 20.78 449,816 -0.22(-1.07%)
Jul 30, 2007 20.90 21.13 20.57 21.00 389,822 +0.14(+0.65%)
Jul 27, 2007 20.77 21.11 20.63 20.87 485,640 +0.04(+0.20%)
Jul 26, 2007 21.05 21.05 20.60 20.83 515,005 -0.34(-1.61%)
Jul 25, 2007 21.03 21.31 20.98 21.17 334,726 +0.20(+0.94%)
Jul 24, 2007 21.31 21.34 20.88 20.97 413,041 -0.41(-1.92%)
Jul 23, 2007 21.37 21.48 21.33 21.38 294,704 +0.00(+0.02%)
Jul 20, 2007 21.54 21.55 21.25 21.38 344,416 -0.17(-0.80%)
Jul 19, 2007 21.64 21.75 21.42 21.55 316,893 -0.06(-0.26%)
Jul 18, 2007 21.87 21.93 21.39 21.61 412,718 -0.32(-1.47%)
Jul 17, 2007 21.99 22.05 21.93 21.93 446,066 -0.11(-0.49%)
Jul 16, 2007 21.33 22.15 21.33 22.04 1,240,904 +0.70(+3.29%)
Jul 13, 2007 21.27 21.42 21.10 21.34 268,007 +0.08(+0.40%)
Jul 12, 2007 20.77 21.34 20.75 21.25 555,198 +0.48(+2.32%)
Jul 11, 2007 20.70 20.84 20.61 20.77 202,445 +0.00(+0.00%)
Jul 10, 2007 21.08 21.09 20.74 20.77 330,167 -0.33(-1.55%)
Jul 09, 2007 21.17 21.24 21.08 21.10 256,382 -0.12(-0.57%)
Jul 06, 2007 21.20 21.28 21.13 21.22 194,472 +0.05(+0.22%)
Jul 05, 2007 21.34 21.41 21.12 21.17 221,741 -0.21(-1.01%)
Jul 03, 2007 21.34 21.45 21.29 21.39 137,159 +0.07(+0.33%)
Jul 02, 2007 21.24 21.37 21.15 21.32 272,441 +0.14(+0.66%)
Jun 29, 2007 21.14 21.25 20.88 21.18 525,878 +0.07(+0.35%)
Jun 28, 2007 21.39 21.39 21.10 21.10 524,879 -0.24(-1.12%)
Jun 27, 2007 21.22 21.36 21.09 21.34 442,151 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,704 +0.20(+0.96%)
Jun 25, 2007 21.08 21.29 20.98 21.03 229,123 -0.06(-0.27%)
Jun 22, 2007 21.45 21.45 21.08 21.08 733,535 -0.30(-1.40%)
Jun 21, 2007 21.50 21.55 21.33 21.38 265,082 -0.11(-0.52%)
Jun 20, 2007 21.74 21.78 21.46 21.49 325,797 -0.23(-1.05%)
Jun 19, 2007 21.69 21.82 21.65 21.72 262,905 -0.01(-0.06%)
Jun 18, 2007 21.73 21.82 21.70 21.74 250,498 -0.02(-0.09%)
Jun 15, 2007 21.74 21.88 21.73 21.76 264,188 +0.07(+0.32%)
Jun 14, 2007 21.84 21.88 21.67 21.69 255,845 -0.15(-0.69%)
Jun 13, 2007 21.62 21.84 21.54 21.84 228,892 +0.34(+1.57%)
Jun 12, 2007 21.70 21.76 21.49 21.50 280,232 -0.25(-1.14%)
Jun 11, 2007 21.50 21.81 21.50 21.75 141,774 +0.13(+0.61%)
Jun 08, 2007 21.41 21.68 21.41 21.62 236,659 +0.21(+0.96%)
Jun 07, 2007 21.77 21.77 21.32 21.41 270,933 -0.33(-1.53%)
Jun 06, 2007 21.83 21.83 21.66 21.74 159,349 -0.14(-0.62%)
Jun 05, 2007 22.11 22.11 21.85 21.88 212,882 -0.33(-1.49%)
Jun 04, 2007 22.20 22.22 22.12 22.21 163,007 +0.03(+0.15%)
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.