Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.73 21.17 20.73 20.99 431,687 +0.12(+0.58%)
Dec 28, 2007 21.06 21.20 20.82 20.87 437,815 +0.05(+0.22%)
Dec 27, 2007 21.17 21.17 20.82 20.82 450,198 -0.36(-1.68%)
Dec 26, 2007 21.24 21.27 20.96 21.17 352,609 -0.01(-0.04%)
Dec 24, 2007 21.09 21.34 21.01 21.18 225,661 +0.09(+0.42%)
Dec 21, 2007 20.66 21.10 20.36 21.09 538,794 +0.68(+3.32%)
Dec 20, 2007 20.37 20.47 20.05 20.42 343,550 +0.12(+0.60%)
Dec 19, 2007 20.28 20.45 20.09 20.29 419,618 -0.02(-0.11%)
Dec 18, 2007 20.03 20.36 19.94 20.32 949,294 +0.30(+1.50%)
Dec 17, 2007 20.21 20.37 20.02 20.02 308,383 -0.20(-1.00%)
Dec 14, 2007 20.53 20.74 20.21 20.22 300,989 -0.39(-1.88%)
Dec 13, 2007 20.20 20.63 19.85 20.61 877,387 +0.27(+1.31%)
Dec 12, 2007 20.82 21.26 20.10 20.34 603,820 -0.33(-1.58%)
Dec 11, 2007 21.61 21.61 20.63 20.67 514,334 -0.96(-4.43%)
Dec 10, 2007 21.42 21.67 21.36 21.63 489,543 +0.42(+1.96%)
Dec 07, 2007 21.45 21.56 21.18 21.21 448,889 -0.27(-1.26%)
Dec 06, 2007 20.99 21.52 20.89 21.48 524,740 +0.38(+1.82%)
Dec 05, 2007 21.11 21.15 20.79 21.10 478,883 +0.22(+1.03%)
Dec 04, 2007 20.82 21.08 20.72 20.88 304,837 -0.17(-0.80%)
Dec 03, 2007 21.17 21.44 20.99 21.05 322,786 -0.15(-0.73%)
Nov 30, 2007 20.98 21.47 20.96 21.21 540,098 +0.39(+1.87%)
Nov 29, 2007 20.92 20.99 20.53 20.82 650,792 -0.23(-1.09%)
Nov 28, 2007 20.50 21.05 20.50 21.05 709,826 +0.72(+3.54%)
Nov 27, 2007 19.88 20.48 19.88 20.33 715,136 +0.42(+2.13%)
Nov 26, 2007 20.61 20.62 19.90 19.90 395,982 -0.63(-3.06%)
Nov 23, 2007 20.09 20.74 20.09 20.53 225,484 +0.39(+1.95%)
Nov 21, 2007 19.84 20.48 19.84 20.14 300,157 +0.08(+0.40%)
Nov 20, 2007 20.19 20.45 19.65 20.06 348,827 -0.06(-0.31%)
Nov 19, 2007 20.59 20.60 20.02 20.12 306,940 -0.49(-2.38%)
Nov 16, 2007 20.57 20.71 20.21 20.61 399,982 +0.08(+0.37%)
Nov 15, 2007 21.01 21.10 20.46 20.54 282,445 -0.54(-2.56%)
Nov 14, 2007 21.52 21.60 21.01 21.07 478,871 -0.41(-1.91%)
Nov 13, 2007 20.77 21.48 20.77 21.48 684,469 +0.72(+3.45%)
Nov 12, 2007 20.86 21.16 20.72 20.77 433,558 -0.16(-0.75%)
Nov 09, 2007 20.37 21.10 20.05 20.92 472,140 +0.40(+1.93%)
Nov 08, 2007 19.72 20.54 19.72 20.53 599,541 +0.81(+4.11%)
Nov 07, 2007 20.15 20.19 19.70 19.72 414,541 -0.74(-3.62%)
Nov 06, 2007 20.09 20.46 19.83 20.46 477,019 +0.46(+2.32%)
Nov 05, 2007 20.01 20.15 19.73 19.99 478,471 -0.11(-0.55%)
Nov 02, 2007 20.54 20.54 19.63 20.10 910,636 -0.39(-1.91%)
Nov 01, 2007 20.90 20.91 20.43 20.50 475,767 -0.52(-2.48%)
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%)
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.