Skip to main content

Commerce Bancshares (NQ: CBSH )

63.44 +1.05 (+1.68%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.06 22.18 21.96 22.07 328,327 +0.00(+0.00%)
May 30, 2007 21.96 22.10 21.84 22.07 313,574 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.02 22.04 207,699 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.96 22.03 113,302 +0.04(+0.19%)
May 24, 2007 22.07 22.16 21.98 21.99 358,457 -0.14(-0.61%)
May 23, 2007 22.21 22.23 22.09 22.13 221,804 -0.09(-0.40%)
May 22, 2007 21.99 22.27 21.99 22.21 219,406 +0.15(+0.68%)
May 21, 2007 22.07 22.14 22.03 22.07 348,862 -0.07(-0.30%)
May 18, 2007 22.19 22.19 22.10 22.13 201,452 -0.05(-0.21%)
May 17, 2007 22.17 22.26 22.14 22.18 229,300 -0.06(-0.27%)
May 16, 2007 22.21 22.25 22.12 22.24 189,852 +0.06(+0.25%)
May 15, 2007 22.29 22.36 22.15 22.18 212,488 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.25 22.28 183,267 -0.09(-0.42%)
May 11, 2007 22.36 22.42 22.19 22.38 408,564 +0.04(+0.19%)
May 10, 2007 22.52 22.52 22.31 22.34 393,824 -0.21(-0.95%)
May 09, 2007 22.48 22.63 22.40 22.55 322,336 +0.09(+0.40%)
May 08, 2007 22.57 22.61 22.34 22.46 629,478 -0.10(-0.44%)
May 07, 2007 22.64 22.71 22.50 22.56 409,235 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,375 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.58 216,014 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.24 22.41 309,795 +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.