Skip to main content

Commerce Bancshares (NQ: CBSH )

53.28 -0.05 (-0.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.77 21.91 21.74 21.89 462,076 +0.06(+0.27%)
Jan 30, 2007 21.81 21.83 21.70 21.83 190,455 +0.03(+0.14%)
Jan 29, 2007 21.67 21.83 21.65 21.80 397,116 +0.09(+0.43%)
Jan 26, 2007 21.64 21.70 21.59 21.70 166,097 +0.03(+0.12%)
Jan 25, 2007 21.69 21.79 21.61 21.68 226,251 -0.07(-0.33%)
Jan 24, 2007 21.66 21.76 21.60 21.75 631,228 +0.09(+0.41%)
Jan 23, 2007 21.68 21.71 21.60 21.66 315,433 -0.01(-0.06%)
Jan 22, 2007 21.73 21.78 21.57 21.67 332,423 -0.06(-0.29%)
Jan 19, 2007 21.62 21.76 21.47 21.73 265,744 +0.16(+0.74%)
Jan 18, 2007 21.54 21.81 21.53 21.57 652,655 +0.06(+0.27%)
Jan 17, 2007 21.42 21.74 21.39 21.52 761,641 +0.11(+0.50%)
Jan 16, 2007 21.20 21.56 21.16 21.41 579,860 +0.16(+0.73%)
Jan 12, 2007 21.31 21.42 21.22 21.25 191,230 -0.11(-0.52%)
Jan 11, 2007 21.37 21.48 21.29 21.36 132,015 +0.05(+0.25%)
Jan 10, 2007 21.19 21.37 21.07 21.31 117,570 +0.07(+0.31%)
Jan 09, 2007 21.31 21.38 21.10 21.24 137,088 -0.06(-0.29%)
Jan 08, 2007 21.31 21.37 21.24 21.31 268,489 -0.04(-0.21%)
Jan 05, 2007 21.50 21.56 21.28 21.35 294,311 -0.19(-0.87%)
Jan 04, 2007 21.49 21.64 21.39 21.54 561,507 +0.00(+0.02%)
Jan 03, 2007 21.52 21.72 21.40 21.53 595,979 -0.04(-0.17%)
Dec 29, 2006 21.66 21.71 21.49 21.57 169,724 -0.13(-0.62%)
Dec 28, 2006 21.80 21.82 21.64 21.70 138,149 -0.10(-0.45%)
Dec 27, 2006 21.72 21.83 21.72 21.80 241,682 +0.08(+0.39%)
Dec 26, 2006 21.47 21.73 21.47 21.72 253,743 +0.20(+0.95%)
Dec 22, 2006 21.59 21.60 21.45 21.51 146,306 -0.01(-0.06%)
Dec 21, 2006 21.65 21.69 21.51 21.52 69,812 -0.08(-0.37%)
Dec 20, 2006 21.60 21.74 21.59 21.60 184,712 -0.05(-0.25%)
Dec 19, 2006 21.63 21.69 21.58 21.66 354,043 +0.05(+0.25%)
Dec 18, 2006 21.60 21.71 21.54 21.60 236,450 -0.02(-0.10%)
Dec 15, 2006 21.73 21.74 21.63 21.63 176,937 -0.08(-0.39%)
Dec 14, 2006 21.67 21.75 21.59 21.71 206,332 +0.10(+0.47%)
Dec 13, 2006 21.59 21.64 21.58 21.61 228,054 +0.01(+0.06%)
Dec 12, 2006 21.60 21.61 21.44 21.60 210,709 +0.04(+0.21%)
Dec 11, 2006 21.52 21.64 21.51 21.55 190,352 +0.00(+0.00%)
Dec 08, 2006 21.54 21.60 21.43 21.55 191,746 +0.05(+0.23%)
Dec 07, 2006 21.60 21.68 21.47 21.50 234,870 -0.12(-0.58%)
Dec 06, 2006 21.63 21.67 21.57 21.63 254,506 -0.07(-0.31%)
Dec 05, 2006 21.64 21.76 21.61 21.69 442,866 +0.04(+0.21%)
Dec 04, 2006 21.53 21.72 21.53 21.65 491,370 +0.07(+0.33%)
Dec 01, 2006 21.63 21.66 21.47 21.58 268,330 -0.07(-0.33%)
Nov 30, 2006 21.69 21.76 21.59 21.65 437,883 -0.09(-0.41%)
Nov 29, 2006 21.59 21.75 21.56 21.74 321,372 +0.36(+1.69%)
Nov 28, 2006 21.30 21.58 21.28 21.38 1,005,433 +0.05(+0.25%)
Nov 27, 2006 22.51 22.54 21.25 21.32 848,208 -0.38(-1.77%)
Nov 24, 2006 21.62 21.72 21.54 21.71 135,958 +0.08(+0.37%)
Nov 22, 2006 21.64 21.72 21.61 21.63 125,627 -0.00(-0.02%)
Nov 21, 2006 21.61 21.64 21.52 21.63 202,707 -0.03(-0.16%)
Nov 20, 2006 21.53 21.68 21.49 21.67 196,490 +0.06(+0.29%)
Nov 17, 2006 21.56 21.61 21.47 21.60 172,740 -0.02(-0.10%)
Nov 16, 2006 21.48 21.62 21.37 21.62 139,976 +0.15(+0.69%)
Nov 15, 2006 21.39 21.53 21.37 21.48 223,092 +0.03(+0.14%)
Nov 14, 2006 21.30 21.45 21.24 21.45 377,760 +0.14(+0.68%)
Nov 13, 2006 21.29 21.39 21.25 21.30 202,955 -0.02(-0.08%)
Nov 10, 2006 21.23 21.32 21.18 21.32 214,255 +0.11(+0.50%)
Nov 09, 2006 21.30 21.31 21.17 21.21 218,072 -0.19(-0.87%)
Nov 08, 2006 21.24 21.41 21.14 21.40 382,555 +0.14(+0.66%)
Nov 07, 2006 21.20 21.35 21.08 21.26 285,467 +0.10(+0.48%)
Nov 06, 2006 20.95 21.21 20.94 21.16 267,576 +0.16(+0.75%)
Nov 03, 2006 21.00 21.10 20.84 21.00 454,567 +0.08(+0.37%)
Nov 02, 2006 20.87 20.97 20.78 20.92 229,071 +0.03(+0.16%)
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.