Skip to main content

Commerce Bancshares (NQ: CBSH )

63.02 +0.75 (+1.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.01 22.53 22.00 22.26 514,655 +0.41(+1.87%)
Nov 29, 2007 21.96 22.03 21.55 21.85 620,134 -0.24(-1.09%)
Nov 28, 2007 21.51 22.09 21.51 22.09 676,387 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,447 +0.45(+2.13%)
Nov 26, 2007 21.63 21.63 20.88 20.89 377,328 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.55 214,862 +0.41(+1.95%)
Nov 21, 2007 20.82 21.49 20.82 21.13 286,017 +0.08(+0.40%)
Nov 20, 2007 21.19 21.46 20.62 21.05 332,395 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.12 292,481 -0.51(-2.38%)
Nov 16, 2007 21.59 21.74 21.21 21.63 381,139 +0.08(+0.37%)
Nov 15, 2007 22.05 22.14 21.47 21.55 269,139 -0.57(-2.56%)
Nov 14, 2007 22.58 22.67 22.05 22.12 456,312 -0.43(-1.91%)
Nov 13, 2007 21.79 22.55 21.79 22.55 652,225 +0.75(+3.45%)
Nov 12, 2007 21.89 22.21 21.74 21.79 413,134 -0.16(-0.75%)
Nov 09, 2007 21.38 22.14 21.04 21.96 449,898 +0.42(+1.93%)
Nov 08, 2007 20.69 21.56 20.69 21.54 571,298 +0.85(+4.11%)
Nov 07, 2007 21.14 21.19 20.68 20.69 395,013 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.47 454,547 +0.49(+2.32%)
Nov 05, 2007 21.00 21.15 20.71 20.98 455,931 -0.12(-0.55%)
Nov 02, 2007 21.56 21.56 20.60 21.10 867,737 -0.41(-1.91%)
Nov 01, 2007 21.93 21.94 21.44 21.51 453,354 -0.55(-2.48%)
Oct 31, 2007 22.01 22.21 21.76 22.06 241,499 +0.08(+0.38%)
Oct 30, 2007 21.98 22.17 21.61 21.97 303,217 -0.04(-0.19%)
Oct 29, 2007 21.95 22.24 21.85 22.01 402,293 +0.01(+0.06%)
Oct 26, 2007 21.51 22.00 21.44 22.00 574,739 +0.65(+3.04%)
Oct 25, 2007 21.17 21.72 21.05 21.35 466,778 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,249 +0.02(+0.11%)
Oct 23, 2007 21.21 21.31 21.09 21.26 173,328 +0.13(+0.62%)
Oct 22, 2007 21.03 21.35 20.91 21.13 371,701 +0.04(+0.20%)
Oct 19, 2007 21.06 21.26 20.91 21.09 273,812 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.15 483,490 -0.15(-0.70%)
Oct 17, 2007 21.48 21.58 21.12 21.30 657,809 -0.16(-0.74%)
Oct 16, 2007 21.50 21.79 21.29 21.46 576,024 -0.19(-0.89%)
Oct 15, 2007 21.71 21.76 21.42 21.65 419,916 -0.07(-0.30%)
Oct 12, 2007 22.06 22.08 21.67 21.71 269,815 -0.37(-1.67%)
Oct 11, 2007 22.14 22.30 21.96 22.08 216,004 -0.11(-0.48%)
Oct 10, 2007 22.04 22.26 21.78 22.19 516,009 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.21 151,576 +0.04(+0.17%)
Oct 08, 2007 22.30 22.40 22.16 22.17 251,476 -0.19(-0.86%)
Oct 05, 2007 22.14 22.42 22.04 22.36 235,036 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,815 +0.06(+0.25%)
Oct 03, 2007 21.99 22.27 21.96 22.06 367,035 -0.04(-0.19%)
Oct 02, 2007 21.79 22.14 21.79 22.10 223,055 +0.25(+1.16%)
Oct 01, 2007 21.46 21.93 21.33 21.85 249,634 +0.39(+1.81%)
Sep 28, 2007 21.43 21.46 21.12 21.46 224,708 -0.01(-0.04%)
Sep 27, 2007 21.55 21.56 21.31 21.47 98,000 +0.04(+0.20%)
Sep 26, 2007 21.37 21.58 21.22 21.42 193,165 +0.18(+0.84%)
Sep 25, 2007 21.44 21.55 21.23 21.25 123,157 -0.22(-1.02%)
Sep 24, 2007 21.65 21.94 21.39 21.47 302,263 -0.21(-0.97%)
Sep 21, 2007 21.83 21.92 21.67 21.68 256,078 -0.11(-0.51%)
Sep 20, 2007 22.04 22.13 21.39 21.79 302,857 -0.38(-1.71%)
Sep 19, 2007 22.18 22.52 22.10 22.17 270,039 -0.06(-0.25%)
Sep 18, 2007 21.44 22.22 21.33 22.22 318,769 +0.82(+3.82%)
Sep 17, 2007 21.51 21.57 21.32 21.41 156,531 -0.16(-0.76%)
Sep 14, 2007 21.15 21.74 21.15 21.57 186,449 +0.27(+1.25%)
Sep 13, 2007 21.33 21.37 21.07 21.30 135,275 +0.06(+0.29%)
Sep 12, 2007 21.33 21.43 21.17 21.24 241,462 -0.07(-0.31%)
Sep 11, 2007 21.17 21.48 21.17 21.31 265,272 -0.02(-0.11%)
Sep 10, 2007 21.45 21.56 21.12 21.33 323,508 -0.13(-0.61%)
Sep 07, 2007 21.50 21.60 21.32 21.46 194,918 -0.25(-1.16%)
Sep 06, 2007 21.51 21.71 21.33 21.71 218,786 +0.32(+1.51%)
Sep 05, 2007 21.79 21.79 21.26 21.39 320,397 -0.51(-2.33%)
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.