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 (%)
Feb 28, 2007 23.15 23.27 22.98 23.12 542,220 -0.05(-0.20%)
Feb 27, 2007 23.31 23.31 23.11 23.17 379,854 -0.22(-0.92%)
Feb 26, 2007 23.55 23.58 23.32 23.38 432,699 -0.16(-0.70%)
Feb 23, 2007 23.69 23.69 23.45 23.55 225,446 -0.17(-0.71%)
Feb 22, 2007 23.66 23.74 23.62 23.72 205,128 +0.03(+0.14%)
Feb 21, 2007 23.70 23.70 23.60 23.68 173,112 -0.01(-0.04%)
Feb 20, 2007 23.60 23.70 23.54 23.69 148,000 +0.04(+0.18%)
Feb 16, 2007 23.55 23.66 23.54 23.65 161,170 +0.07(+0.32%)
Feb 15, 2007 23.69 23.69 23.47 23.58 332,919 -0.07(-0.28%)
Feb 14, 2007 23.53 23.72 23.53 23.64 247,378 +0.10(+0.44%)
Feb 13, 2007 23.46 23.56 23.38 23.54 186,747 +0.13(+0.54%)
Feb 12, 2007 23.42 23.51 23.40 23.41 321,331 -0.07(-0.28%)
Feb 09, 2007 23.47 23.55 23.43 23.48 182,728 -0.03(-0.12%)
Feb 08, 2007 23.43 23.55 23.43 23.51 218,807 -0.02(-0.08%)
Feb 07, 2007 23.44 23.57 23.38 23.52 404,357 +0.05(+0.20%)
Feb 06, 2007 23.37 23.49 23.35 23.48 343,971 +0.07(+0.30%)
Feb 05, 2007 23.25 23.41 23.20 23.41 729,412 +0.19(+0.81%)
Feb 02, 2007 22.99 23.22 22.99 23.22 383,338 +0.19(+0.81%)
Feb 01, 2007 22.95 23.09 22.88 23.03 261,318 +0.07(+0.28%)
Jan 31, 2007 22.85 22.99 22.82 22.97 440,308 +0.06(+0.27%)
Jan 30, 2007 22.89 22.91 22.78 22.91 181,483 +0.03(+0.14%)
Jan 29, 2007 22.74 22.91 22.72 22.87 378,408 +0.10(+0.43%)
Jan 26, 2007 22.71 22.78 22.66 22.78 158,272 +0.03(+0.12%)
Jan 25, 2007 22.77 22.86 22.68 22.75 215,593 -0.07(-0.33%)
Jan 24, 2007 22.73 22.83 22.67 22.82 601,491 +0.09(+0.41%)
Jan 23, 2007 22.76 22.78 22.67 22.73 300,573 -0.01(-0.06%)
Jan 22, 2007 22.81 22.86 22.64 22.74 316,763 -0.07(-0.29%)
Jan 19, 2007 22.69 22.83 22.53 22.81 253,225 +0.17(+0.74%)
Jan 18, 2007 22.61 22.88 22.60 22.64 621,909 +0.06(+0.27%)
Jan 17, 2007 22.48 22.82 22.44 22.58 725,761 +0.11(+0.50%)
Jan 16, 2007 22.25 22.63 22.21 22.47 552,544 +0.16(+0.73%)
Jan 12, 2007 22.36 22.48 22.27 22.30 182,221 -0.12(-0.52%)
Jan 11, 2007 22.43 22.54 22.34 22.42 125,796 +0.06(+0.25%)
Jan 10, 2007 22.24 22.43 22.12 22.36 112,032 +0.07(+0.31%)
Jan 09, 2007 22.36 22.44 22.14 22.29 130,630 -0.07(-0.29%)
Jan 08, 2007 22.36 22.43 22.29 22.36 255,841 -0.05(-0.21%)
Jan 05, 2007 22.56 22.62 22.33 22.41 280,446 -0.20(-0.87%)
Jan 04, 2007 22.55 22.71 22.45 22.60 535,056 +0.00(+0.02%)
Jan 03, 2007 22.58 22.79 22.46 22.60 567,904 -0.04(-0.17%)
Dec 29, 2006 22.73 22.78 22.56 22.64 161,728 -0.14(-0.62%)
Dec 28, 2006 22.87 22.90 22.71 22.78 131,641 -0.10(-0.45%)
Dec 27, 2006 22.79 22.91 22.79 22.88 230,296 +0.09(+0.39%)
Dec 26, 2006 22.53 22.81 22.53 22.79 241,790 +0.22(+0.95%)
Dec 22, 2006 22.65 22.66 22.51 22.57 139,413 -0.01(-0.06%)
Dec 21, 2006 22.72 22.77 22.57 22.59 66,523 -0.08(-0.37%)
Dec 20, 2006 22.67 22.82 22.65 22.67 176,010 -0.06(-0.25%)
Dec 19, 2006 22.70 22.76 22.64 22.73 337,365 +0.06(+0.25%)
Dec 18, 2006 22.66 22.78 22.61 22.67 225,311 -0.02(-0.10%)
Dec 15, 2006 22.80 22.81 22.70 22.70 168,602 -0.09(-0.39%)
Dec 14, 2006 22.74 22.82 22.65 22.79 196,612 +0.11(+0.47%)
Dec 13, 2006 22.66 22.71 22.64 22.68 217,310 +0.01(+0.06%)
Dec 12, 2006 22.67 22.68 22.50 22.66 200,783 +0.05(+0.21%)
Dec 11, 2006 22.58 22.71 22.57 22.62 181,385 +0.00(+0.00%)
Dec 08, 2006 22.60 22.67 22.49 22.62 182,713 +0.05(+0.23%)
Dec 07, 2006 22.66 22.75 22.53 22.57 223,806 -0.13(-0.58%)
Dec 06, 2006 22.70 22.74 22.64 22.70 242,517 -0.07(-0.31%)
Dec 05, 2006 22.71 22.84 22.68 22.77 422,003 +0.05(+0.21%)
Dec 04, 2006 22.59 22.79 22.59 22.72 468,222 +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.