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 (%)
Aug 31, 2007 20.69 21.05 20.59 20.81 368,597 +0.22(+1.06%)
Aug 30, 2007 20.64 20.89 20.28 20.59 174,506 -0.22(-1.07%)
Aug 29, 2007 20.57 20.87 20.43 20.82 230,041 +0.36(+1.76%)
Aug 28, 2007 20.66 20.73 20.41 20.46 246,246 -0.37(-1.80%)
Aug 27, 2007 21.08 21.22 20.82 20.83 157,370 -0.33(-1.58%)
Aug 24, 2007 21.16 21.16 20.64 21.16 176,985 +0.06(+0.30%)
Aug 23, 2007 21.49 21.57 21.03 21.10 267,168 -0.38(-1.76%)
Aug 22, 2007 21.35 21.48 21.08 21.48 429,897 +0.34(+1.62%)
Aug 21, 2007 20.75 21.35 20.74 21.14 279,509 +0.30(+1.45%)
Aug 20, 2007 21.26 21.28 20.63 20.83 367,044 -0.45(-2.11%)
Aug 17, 2007 20.98 21.43 20.89 21.28 861,894 +0.32(+1.51%)
Aug 16, 2007 20.11 21.05 20.06 20.97 881,683 +0.80(+3.95%)
Aug 15, 2007 19.97 20.45 19.82 20.17 425,003 +0.13(+0.67%)
Aug 14, 2007 20.12 20.26 19.77 20.04 671,817 -0.12(-0.62%)
Aug 13, 2007 19.81 20.24 19.79 20.16 681,619 +0.42(+2.15%)
Aug 10, 2007 19.89 20.08 19.38 19.74 749,067 -0.33(-1.64%)
Aug 09, 2007 20.55 20.79 19.91 20.07 983,145 -0.66(-3.18%)
Aug 08, 2007 20.32 21.14 20.32 20.73 858,230 +0.39(+1.93%)
Aug 07, 2007 20.01 20.55 19.91 20.34 901,303 +0.21(+1.06%)
Aug 06, 2007 19.54 20.14 19.29 20.12 457,925 +0.74(+3.82%)
Aug 03, 2007 19.43 20.00 19.38 19.38 471,890 -0.53(-2.66%)
Aug 02, 2007 19.87 20.18 19.86 19.91 341,467 +0.01(+0.07%)
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.