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 (%)
Jun 29, 2007 21.15 21.25 20.88 21.18 525,754 +0.07(+0.35%)
Jun 28, 2007 21.40 21.40 21.10 21.11 524,756 -0.24(-1.12%)
Jun 27, 2007 21.23 21.37 21.10 21.34 442,047 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,648 +0.20(+0.96%)
Jun 25, 2007 21.08 21.30 20.99 21.03 229,069 -0.06(-0.27%)
Jun 22, 2007 21.46 21.46 21.09 21.09 733,362 -0.30(-1.40%)
Jun 21, 2007 21.51 21.56 21.33 21.39 265,020 -0.11(-0.52%)
Jun 20, 2007 21.74 21.79 21.46 21.50 325,720 -0.23(-1.05%)
Jun 19, 2007 21.70 21.83 21.65 21.73 262,843 -0.01(-0.06%)
Jun 18, 2007 21.74 21.82 21.70 21.74 250,438 -0.02(-0.09%)
Jun 15, 2007 21.75 21.89 21.74 21.76 264,126 +0.07(+0.32%)
Jun 14, 2007 21.85 21.89 21.67 21.69 255,785 -0.15(-0.68%)
Jun 13, 2007 21.63 21.84 21.55 21.84 228,838 +0.34(+1.57%)
Jun 12, 2007 21.71 21.77 21.50 21.50 280,166 -0.25(-1.14%)
Jun 11, 2007 21.51 21.82 21.51 21.75 141,740 +0.13(+0.61%)
Jun 08, 2007 21.42 21.68 21.42 21.62 236,603 +0.21(+0.96%)
Jun 07, 2007 21.78 21.78 21.33 21.42 270,869 -0.33(-1.53%)
Jun 06, 2007 21.84 21.84 21.67 21.75 159,312 -0.14(-0.62%)
Jun 05, 2007 22.11 22.12 21.85 21.88 212,832 -0.33(-1.49%)
Jun 04, 2007 22.20 22.23 22.13 22.21 162,969 +0.03(+0.15%)
Jun 01, 2007 22.05 22.25 22.05 22.18 183,068 +0.11(+0.51%)
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%)
May 01, 2007 22.11 22.33 22.11 22.25 365,833 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.13 22.14 347,258 -0.19(-0.84%)
Apr 27, 2007 22.24 22.35 22.18 22.32 237,157 +0.03(+0.13%)
Apr 26, 2007 22.28 22.36 22.12 22.29 451,138 +0.00(+0.02%)
Apr 25, 2007 22.18 22.36 22.15 22.29 300,152 +0.13(+0.59%)
Apr 24, 2007 22.13 22.21 22.00 22.16 321,107 -0.00(-0.02%)
Apr 23, 2007 22.23 22.23 22.12 22.16 275,624 -0.10(-0.44%)
Apr 20, 2007 22.28 22.33 22.11 22.26 382,673 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.98 22.26 321,325 +0.01(+0.04%)
Apr 18, 2007 22.24 22.36 22.24 22.25 507,082 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,932 +0.06(+0.25%)
Apr 16, 2007 22.14 22.44 22.14 22.25 319,415 +0.11(+0.49%)
Apr 13, 2007 22.19 22.30 22.08 22.14 312,064 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 743,964 -0.13(-0.56%)
Apr 11, 2007 22.44 22.51 22.37 22.40 479,063 -0.09(-0.40%)
Apr 10, 2007 22.50 22.57 22.44 22.49 110,496 -0.04(-0.17%)
Apr 09, 2007 22.51 22.56 22.40 22.52 212,945 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,172 +0.06(+0.27%)
Apr 04, 2007 22.60 22.63 22.44 22.48 277,386 -0.18(-0.78%)
Apr 03, 2007 22.50 22.87 22.46 22.66 388,073 +0.15(+0.66%)
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.