Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.69 21.04 20.59 20.81 368,688 +0.22(+1.06%)
Aug 30, 2007 20.63 20.89 20.27 20.59 174,549 -0.22(-1.07%)
Aug 29, 2007 20.57 20.87 20.43 20.81 230,098 +0.36(+1.76%)
Aug 28, 2007 20.65 20.72 20.40 20.45 246,307 -0.37(-1.80%)
Aug 27, 2007 21.07 21.22 20.82 20.83 157,409 -0.33(-1.58%)
Aug 24, 2007 21.16 21.16 20.64 21.16 177,029 +0.06(+0.30%)
Aug 23, 2007 21.48 21.56 21.02 21.10 267,234 -0.38(-1.76%)
Aug 22, 2007 21.34 21.48 21.07 21.48 430,003 +0.34(+1.62%)
Aug 21, 2007 20.74 21.35 20.73 21.13 279,578 +0.30(+1.45%)
Aug 20, 2007 21.25 21.27 20.62 20.83 367,135 -0.45(-2.11%)
Aug 17, 2007 20.97 21.42 20.89 21.28 862,107 +0.32(+1.51%)
Aug 16, 2007 20.10 21.05 20.06 20.96 881,901 +0.80(+3.95%)
Aug 15, 2007 19.96 20.45 19.81 20.17 425,108 +0.13(+0.67%)
Aug 14, 2007 20.11 20.25 19.76 20.03 671,984 -0.12(-0.62%)
Aug 13, 2007 19.81 20.24 19.78 20.16 681,787 +0.42(+2.15%)
Aug 10, 2007 19.88 20.07 19.38 19.73 749,252 -0.33(-1.64%)
Aug 09, 2007 20.54 20.78 19.91 20.06 983,388 -0.66(-3.18%)
Aug 08, 2007 20.31 21.13 20.31 20.72 858,442 +0.39(+1.93%)
Aug 07, 2007 20.01 20.54 19.91 20.33 901,526 +0.21(+1.06%)
Aug 06, 2007 19.54 20.13 19.28 20.12 458,038 +0.74(+3.82%)
Aug 03, 2007 19.43 20.00 19.38 19.38 472,007 -0.53(-2.66%)
Aug 02, 2007 19.87 20.18 19.85 19.91 341,551 +0.01(+0.07%)
Aug 01, 2007 19.74 19.92 19.43 19.89 433,459 +0.09(+0.45%)
Jul 31, 2007 20.14 20.25 19.80 19.80 471,942 -0.21(-1.07%)
Jul 30, 2007 19.92 20.14 19.60 20.02 408,998 +0.13(+0.65%)
Jul 27, 2007 19.79 20.12 19.67 19.89 509,529 +0.04(+0.20%)
Jul 26, 2007 20.06 20.06 19.64 19.85 540,338 -0.33(-1.61%)
Jul 25, 2007 20.04 20.31 20.00 20.17 351,191 +0.19(+0.94%)
Jul 24, 2007 20.31 20.34 19.90 19.99 433,358 -0.39(-1.92%)
Jul 23, 2007 20.37 20.47 20.33 20.38 309,200 +0.00(+0.02%)
Jul 20, 2007 20.53 20.54 20.25 20.38 361,358 -0.16(-0.80%)
Jul 19, 2007 20.62 20.73 20.42 20.54 332,481 -0.05(-0.26%)
Jul 18, 2007 20.84 20.91 20.39 20.59 433,020 -0.31(-1.47%)
Jul 17, 2007 20.95 21.02 20.90 20.90 468,008 -0.10(-0.49%)
Jul 16, 2007 20.33 21.11 20.33 21.00 1,301,944 +0.67(+3.29%)
Jul 13, 2007 20.27 20.42 20.11 20.34 281,190 +0.08(+0.40%)
Jul 12, 2007 19.80 20.34 19.78 20.25 582,508 +0.46(+2.32%)
Jul 11, 2007 19.73 19.86 19.64 19.80 212,403 +0.00(+0.00%)
Jul 10, 2007 20.09 20.10 19.76 19.80 346,408 -0.31(-1.55%)
Jul 09, 2007 20.17 20.25 20.09 20.11 268,994 -0.12(-0.57%)
Jul 06, 2007 20.21 20.29 20.14 20.22 204,038 +0.04(+0.22%)
Jul 05, 2007 20.34 20.41 20.13 20.18 232,648 -0.20(-1.01%)
Jul 03, 2007 20.34 20.44 20.29 20.38 143,906 +0.07(+0.33%)
Jul 02, 2007 20.25 20.37 20.16 20.32 285,843 +0.13(+0.66%)
Jun 29, 2007 20.15 20.25 19.90 20.18 551,746 +0.07(+0.35%)
Jun 28, 2007 20.39 20.39 20.11 20.11 550,698 -0.23(-1.12%)
Jun 27, 2007 20.23 20.36 20.10 20.34 463,900 +0.11(+0.53%)
Jun 26, 2007 20.11 20.34 20.03 20.23 250,446 +0.19(+0.96%)
Jun 25, 2007 20.09 20.29 20.00 20.04 240,393 -0.05(-0.27%)
Jun 22, 2007 20.45 20.45 20.09 20.09 769,618 -0.29(-1.40%)
Jun 21, 2007 20.50 20.54 20.33 20.38 278,122 -0.11(-0.52%)
Jun 20, 2007 20.72 20.76 20.45 20.49 341,823 -0.22(-1.05%)
Jun 19, 2007 20.67 20.80 20.63 20.70 275,837 -0.01(-0.06%)
Jun 18, 2007 20.71 20.79 20.68 20.72 262,820 -0.02(-0.09%)
Jun 15, 2007 20.72 20.86 20.71 20.74 277,184 +0.07(+0.32%)
Jun 14, 2007 20.82 20.86 20.65 20.67 268,431 -0.14(-0.68%)
Jun 13, 2007 20.61 20.81 20.53 20.81 240,151 +0.32(+1.57%)
Jun 12, 2007 20.69 20.74 20.49 20.49 294,017 -0.24(-1.14%)
Jun 11, 2007 20.50 20.79 20.50 20.73 148,748 +0.12(+0.61%)
Jun 08, 2007 20.41 20.66 20.41 20.60 248,300 +0.20(+0.96%)
Jun 07, 2007 20.75 20.75 20.32 20.41 284,260 -0.32(-1.53%)
Jun 06, 2007 20.81 20.81 20.65 20.72 167,188 -0.13(-0.62%)
Jun 05, 2007 21.07 21.07 20.83 20.85 223,354 -0.32(-1.49%)
Jun 04, 2007 21.15 21.18 21.08 21.17 171,026 +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.