Skip to main content

Commerce Bancshares (NQ: CBSH )

63.05 +0.66 (+1.06%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.14 21.25 20.88 21.18 525,878 +0.07(+0.35%)
Jun 28, 2007 21.39 21.39 21.10 21.10 524,879 -0.24(-1.12%)
Jun 27, 2007 21.22 21.36 21.09 21.34 442,151 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,704 +0.20(+0.96%)
Jun 25, 2007 21.08 21.29 20.98 21.03 229,123 -0.06(-0.27%)
Jun 22, 2007 21.45 21.45 21.08 21.08 733,535 -0.30(-1.40%)
Jun 21, 2007 21.50 21.55 21.33 21.38 265,082 -0.11(-0.52%)
Jun 20, 2007 21.74 21.78 21.46 21.49 325,797 -0.23(-1.05%)
Jun 19, 2007 21.69 21.82 21.65 21.72 262,905 -0.01(-0.06%)
Jun 18, 2007 21.73 21.82 21.70 21.74 250,498 -0.02(-0.09%)
Jun 15, 2007 21.74 21.88 21.73 21.76 264,188 +0.07(+0.32%)
Jun 14, 2007 21.84 21.88 21.67 21.69 255,845 -0.15(-0.69%)
Jun 13, 2007 21.62 21.84 21.54 21.84 228,892 +0.34(+1.57%)
Jun 12, 2007 21.70 21.76 21.49 21.50 280,232 -0.25(-1.14%)
Jun 11, 2007 21.50 21.81 21.50 21.75 141,774 +0.13(+0.61%)
Jun 08, 2007 21.41 21.68 21.41 21.62 236,659 +0.21(+0.96%)
Jun 07, 2007 21.77 21.77 21.32 21.41 270,933 -0.33(-1.53%)
Jun 06, 2007 21.83 21.83 21.66 21.74 159,349 -0.14(-0.62%)
Jun 05, 2007 22.11 22.11 21.85 21.88 212,882 -0.33(-1.49%)
Jun 04, 2007 22.20 22.22 22.12 22.21 163,007 +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.