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 (%)
May 31, 2007 22.06 22.18 21.95 22.06 328,404 +0.00(+0.00%)
May 30, 2007 21.95 22.09 21.84 22.06 313,648 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.01 22.04 207,748 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.95 22.03 113,329 +0.04(+0.19%)
May 24, 2007 22.06 22.16 21.97 21.99 358,541 -0.14(-0.61%)
May 23, 2007 22.20 22.23 22.08 22.12 221,856 -0.09(-0.40%)
May 22, 2007 21.99 22.26 21.99 22.21 219,458 +0.15(+0.68%)
May 21, 2007 22.07 22.13 22.02 22.06 348,945 -0.07(-0.30%)
May 18, 2007 22.18 22.18 22.10 22.13 201,500 -0.05(-0.21%)
May 17, 2007 22.16 22.26 22.14 22.17 229,354 -0.06(-0.27%)
May 16, 2007 22.20 22.25 22.12 22.23 189,897 +0.06(+0.25%)
May 15, 2007 22.28 22.35 22.15 22.18 212,538 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.24 22.28 183,310 -0.09(-0.42%)
May 11, 2007 22.35 22.41 22.18 22.37 408,660 +0.04(+0.19%)
May 10, 2007 22.51 22.51 22.31 22.33 393,917 -0.21(-0.95%)
May 09, 2007 22.47 22.62 22.39 22.55 322,412 +0.09(+0.40%)
May 08, 2007 22.56 22.60 22.34 22.46 629,627 -0.10(-0.44%)
May 07, 2007 22.63 22.71 22.49 22.56 409,332 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,418 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.57 216,065 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.23 22.41 309,868 +0.16(+0.74%)
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.