Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.58 21.65 21.35 21.52 177,620 -0.10(-0.47%)
Mar 29, 2007 21.63 21.72 21.48 21.63 230,298 +0.08(+0.39%)
Mar 28, 2007 21.68 21.68 21.42 21.54 236,410 -0.12(-0.58%)
Mar 27, 2007 21.81 21.88 21.64 21.67 99,701 -0.23(-1.06%)
Mar 26, 2007 21.86 21.93 21.59 21.90 136,982 +0.02(+0.10%)
Mar 23, 2007 21.85 21.93 21.80 21.88 153,281 -0.03(-0.12%)
Mar 22, 2007 22.08 22.09 21.88 21.90 348,982 -0.22(-1.01%)
Mar 21, 2007 21.63 22.22 21.60 22.13 436,936 +0.53(+2.46%)
Mar 20, 2007 21.55 21.67 21.51 21.60 293,501 +0.06(+0.27%)
Mar 19, 2007 21.40 21.56 21.39 21.54 242,660 +0.17(+0.79%)
Mar 16, 2007 21.47 21.58 21.34 21.37 218,454 -0.14(-0.64%)
Mar 15, 2007 21.22 21.56 21.22 21.51 247,082 +0.24(+1.11%)
Mar 14, 2007 21.28 21.32 20.76 21.27 344,325 -0.04(-0.19%)
Mar 13, 2007 21.91 21.83 21.23 21.31 313,480 -0.60(-2.73%)
Mar 12, 2007 21.97 22.01 21.88 21.91 143,971 -0.09(-0.43%)
Mar 09, 2007 21.93 22.24 21.88 22.00 305,609 +0.08(+0.37%)
Mar 08, 2007 21.73 21.92 21.70 21.92 373,927 +0.31(+1.42%)
Mar 07, 2007 21.78 21.81 21.61 21.61 178,571 -0.25(-1.12%)
Mar 06, 2007 21.62 21.93 21.60 21.86 425,442 +0.18(+0.84%)
Mar 05, 2007 21.88 21.88 21.68 21.68 290,657 -0.25(-1.16%)
Mar 02, 2007 21.94 22.00 21.85 21.93 169,661 -0.06(-0.28%)
Mar 01, 2007 21.93 22.11 21.74 21.99 284,303 -0.04(-0.18%)
Feb 28, 2007 22.05 22.18 21.90 22.03 569,026 -0.04(-0.20%)
Feb 27, 2007 22.22 22.22 22.02 22.08 398,633 -0.20(-0.92%)
Feb 26, 2007 22.44 22.46 22.22 22.28 454,090 -0.16(-0.69%)
Feb 23, 2007 22.57 22.57 22.35 22.44 236,591 -0.16(-0.71%)
Feb 22, 2007 22.54 22.62 22.51 22.60 215,270 +0.03(+0.14%)
Feb 21, 2007 22.59 22.59 22.49 22.57 181,671 -0.01(-0.04%)
Feb 20, 2007 22.49 22.58 22.43 22.58 155,317 +0.04(+0.18%)
Feb 16, 2007 22.44 22.54 22.43 22.54 169,138 +0.07(+0.32%)
Feb 15, 2007 22.58 22.58 22.37 22.46 349,377 -0.06(-0.28%)
Feb 14, 2007 22.42 22.60 22.42 22.53 259,608 +0.10(+0.44%)
Feb 13, 2007 22.36 22.45 22.28 22.43 195,979 +0.12(+0.54%)
Feb 12, 2007 22.32 22.40 22.30 22.31 337,217 -0.06(-0.28%)
Feb 09, 2007 22.36 22.44 22.32 22.37 191,762 -0.03(-0.12%)
Feb 08, 2007 22.32 22.44 22.32 22.40 229,625 -0.02(-0.08%)
Feb 07, 2007 22.34 22.46 22.28 22.42 424,347 +0.04(+0.20%)
Feb 06, 2007 22.27 22.38 22.25 22.37 360,976 +0.07(+0.30%)
Feb 05, 2007 22.16 22.30 22.11 22.30 765,472 +0.18(+0.81%)
Feb 02, 2007 21.90 22.13 21.90 22.13 402,289 +0.18(+0.81%)
Feb 01, 2007 21.87 22.00 21.81 21.95 274,237 +0.06(+0.29%)
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%)
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.