Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 21.90 21.97 21.73 21.90 206,386 +0.07(+0.30%)
Aug 31, 2007 21.71 22.08 21.61 21.84 351,320 +0.23(+1.06%)
Aug 30, 2007 21.65 21.92 21.27 21.61 166,326 -0.23(-1.07%)
Aug 29, 2007 21.58 21.90 21.44 21.84 219,259 +0.38(+1.76%)
Aug 28, 2007 21.67 21.75 21.41 21.46 234,704 -0.39(-1.80%)
Aug 27, 2007 22.11 22.27 21.85 21.85 149,993 -0.35(-1.58%)
Aug 24, 2007 22.21 22.21 21.66 22.21 168,690 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.14 254,645 -0.40(-1.76%)
Aug 22, 2007 22.40 22.54 22.12 22.54 409,746 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.76 22.18 266,408 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.64 21.86 349,840 -0.47(-2.11%)
Aug 17, 2007 22.01 22.48 21.92 22.33 821,495 +0.33(+1.51%)
Aug 16, 2007 21.10 22.09 21.05 22.00 840,356 +0.84(+3.96%)
Aug 15, 2007 20.95 21.46 20.79 21.16 405,082 +0.14(+0.67%)
Aug 14, 2007 21.11 21.26 20.74 21.02 640,328 -0.13(-0.62%)
Aug 13, 2007 20.79 21.24 20.76 21.15 649,669 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.34 20.71 713,956 -0.35(-1.64%)
Aug 09, 2007 21.56 21.81 20.89 21.06 937,062 -0.69(-3.18%)
Aug 08, 2007 21.32 22.18 21.32 21.75 818,002 +0.41(+1.93%)
Aug 07, 2007 21.00 21.56 20.89 21.34 859,056 +0.22(+1.06%)
Aug 06, 2007 20.50 21.13 20.24 21.11 436,460 +0.78(+3.82%)
Aug 03, 2007 20.39 20.98 20.34 20.34 449,772 -0.56(-2.66%)
Aug 02, 2007 20.85 21.18 20.84 20.89 325,461 +0.01(+0.07%)
Aug 01, 2007 20.71 20.90 20.40 20.88 413,040 +0.09(+0.45%)
Jul 31, 2007 21.14 21.25 20.78 20.78 449,710 -0.22(-1.07%)
Jul 30, 2007 20.91 21.13 20.57 21.01 389,730 +0.14(+0.65%)
Jul 27, 2007 20.77 21.11 20.64 20.87 485,526 +0.04(+0.20%)
Jul 26, 2007 21.05 21.05 20.61 20.83 514,884 -0.34(-1.61%)
Jul 25, 2007 21.03 21.31 20.99 21.17 334,647 +0.20(+0.94%)
Jul 24, 2007 21.31 21.35 20.88 20.98 412,944 -0.41(-1.92%)
Jul 23, 2007 21.38 21.49 21.34 21.39 294,634 +0.00(+0.02%)
Jul 20, 2007 21.55 21.56 21.26 21.38 344,335 -0.17(-0.80%)
Jul 19, 2007 21.64 21.76 21.43 21.56 316,819 -0.06(-0.26%)
Jul 18, 2007 21.87 21.94 21.40 21.61 412,621 -0.32(-1.47%)
Jul 17, 2007 21.99 22.06 21.93 21.93 445,960 -0.11(-0.49%)
Jul 16, 2007 21.33 22.16 21.33 22.04 1,240,611 +0.70(+3.29%)
Jul 13, 2007 21.27 21.42 21.10 21.34 267,944 +0.08(+0.40%)
Jul 12, 2007 20.78 21.34 20.76 21.26 555,067 +0.48(+2.32%)
Jul 11, 2007 20.70 20.84 20.61 20.77 202,397 +0.00(+0.00%)
Jul 10, 2007 21.09 21.10 20.74 20.77 330,089 -0.33(-1.55%)
Jul 09, 2007 21.17 21.25 21.09 21.10 256,322 -0.12(-0.57%)
Jul 06, 2007 21.20 21.29 21.14 21.22 194,427 +0.05(+0.22%)
Jul 05, 2007 21.34 21.42 21.13 21.18 221,688 -0.21(-1.01%)
Jul 03, 2007 21.34 21.45 21.30 21.39 137,127 +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.