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%)
May 01, 2007 22.11 22.32 22.11 22.24 365,919 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.12 22.13 347,340 -0.19(-0.84%)
Apr 27, 2007 22.23 22.34 22.17 22.32 237,213 +0.03(+0.13%)
Apr 26, 2007 22.27 22.35 22.12 22.29 451,245 +0.00(+0.02%)
Apr 25, 2007 22.17 22.36 22.14 22.28 300,223 +0.13(+0.59%)
Apr 24, 2007 22.13 22.20 21.99 22.15 321,182 -0.00(-0.02%)
Apr 23, 2007 22.22 22.23 22.12 22.16 275,689 -0.10(-0.44%)
Apr 20, 2007 22.27 22.32 22.11 22.26 382,763 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.97 22.25 321,401 +0.01(+0.04%)
Apr 18, 2007 22.23 22.36 22.23 22.24 507,201 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,998 +0.06(+0.25%)
Apr 16, 2007 22.14 22.43 22.14 22.24 319,490 +0.11(+0.49%)
Apr 13, 2007 22.18 22.29 22.08 22.13 312,138 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 744,139 -0.13(-0.56%)
Apr 11, 2007 22.44 22.50 22.36 22.39 479,176 -0.09(-0.40%)
Apr 10, 2007 22.49 22.57 22.44 22.48 110,522 -0.04(-0.17%)
Apr 09, 2007 22.50 22.56 22.40 22.52 212,996 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,213 +0.06(+0.27%)
Apr 04, 2007 22.59 22.63 22.44 22.48 277,451 -0.18(-0.78%)
Apr 03, 2007 22.49 22.87 22.45 22.65 388,164 +0.15(+0.66%)
Apr 02, 2007 22.59 22.63 22.39 22.50 214,946 -0.08(-0.35%)
Mar 30, 2007 22.64 22.71 22.40 22.58 169,292 -0.11(-0.47%)
Mar 29, 2007 22.70 22.79 22.54 22.69 219,501 +0.09(+0.39%)
Mar 28, 2007 22.74 22.74 22.47 22.60 225,326 -0.13(-0.58%)
Mar 27, 2007 22.89 22.96 22.71 22.73 95,026 -0.24(-1.06%)
Mar 26, 2007 22.94 23.00 22.65 22.98 130,560 +0.02(+0.10%)
Mar 23, 2007 22.93 23.01 22.87 22.95 146,095 -0.03(-0.12%)
Mar 22, 2007 23.16 23.17 22.95 22.98 332,621 -0.23(-1.01%)
Mar 21, 2007 22.69 23.31 22.66 23.21 416,451 +0.56(+2.46%)
Mar 20, 2007 22.61 22.73 22.57 22.66 279,740 +0.06(+0.27%)
Mar 19, 2007 22.45 22.62 22.44 22.60 231,283 +0.18(+0.79%)
Mar 16, 2007 22.53 22.64 22.39 22.42 208,212 -0.14(-0.64%)
Mar 15, 2007 22.26 22.62 22.26 22.56 235,498 +0.25(+1.11%)
Mar 14, 2007 22.33 22.37 21.78 22.32 328,182 -0.04(-0.19%)
Mar 13, 2007 22.99 22.91 22.28 22.36 298,783 -0.63(-2.73%)
Mar 12, 2007 23.05 23.09 22.96 22.99 137,222 -0.10(-0.43%)
Mar 09, 2007 23.01 23.33 22.95 23.08 291,281 +0.08(+0.37%)
Mar 08, 2007 22.80 23.00 22.77 23.00 356,395 +0.32(+1.42%)
Mar 07, 2007 22.85 22.88 22.67 22.68 170,199 -0.26(-1.12%)
Mar 06, 2007 22.69 23.01 22.66 22.93 405,496 +0.19(+0.84%)
Mar 05, 2007 22.96 22.96 22.74 22.74 277,030 -0.27(-1.16%)
Mar 02, 2007 23.02 23.08 22.92 23.01 161,707 -0.07(-0.28%)
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.