Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.78 21.91 21.75 21.89 461,961 +0.06(+0.27%)
Jan 30, 2007 21.82 21.83 21.71 21.83 190,408 +0.03(+0.14%)
Jan 29, 2007 21.67 21.84 21.66 21.80 397,018 +0.09(+0.43%)
Jan 26, 2007 21.65 21.71 21.60 21.71 166,056 +0.03(+0.12%)
Jan 25, 2007 21.70 21.79 21.61 21.68 226,195 -0.07(-0.33%)
Jan 24, 2007 21.67 21.76 21.61 21.75 631,071 +0.09(+0.41%)
Jan 23, 2007 21.69 21.71 21.61 21.66 315,355 -0.01(-0.06%)
Jan 22, 2007 21.74 21.79 21.57 21.68 332,341 -0.06(-0.29%)
Jan 19, 2007 21.62 21.76 21.47 21.74 265,678 +0.16(+0.74%)
Jan 18, 2007 21.55 21.81 21.54 21.58 652,493 +0.06(+0.27%)
Jan 17, 2007 21.43 21.75 21.39 21.52 761,453 +0.11(+0.50%)
Jan 16, 2007 21.20 21.57 21.16 21.41 579,716 +0.16(+0.73%)
Jan 12, 2007 21.32 21.43 21.22 21.26 191,182 -0.11(-0.52%)
Jan 11, 2007 21.37 21.48 21.29 21.37 131,983 +0.05(+0.25%)
Jan 10, 2007 21.20 21.37 21.08 21.32 117,541 +0.07(+0.31%)
Jan 09, 2007 21.32 21.39 21.10 21.25 137,054 -0.06(-0.29%)
Jan 08, 2007 21.32 21.37 21.24 21.31 268,422 -0.04(-0.21%)
Jan 05, 2007 21.50 21.56 21.28 21.36 294,238 -0.19(-0.87%)
Jan 04, 2007 21.49 21.64 21.40 21.54 561,368 +0.00(+0.02%)
Jan 03, 2007 21.52 21.73 21.41 21.54 595,832 -0.04(-0.17%)
Dec 29, 2006 21.66 21.71 21.50 21.57 169,682 -0.13(-0.62%)
Dec 28, 2006 21.80 21.82 21.65 21.71 138,115 -0.10(-0.45%)
Dec 27, 2006 21.73 21.84 21.73 21.81 241,622 +0.08(+0.39%)
Dec 26, 2006 21.47 21.74 21.47 21.72 253,680 +0.20(+0.95%)
Dec 22, 2006 21.59 21.60 21.45 21.52 146,269 -0.01(-0.06%)
Dec 21, 2006 21.65 21.70 21.51 21.53 69,794 -0.08(-0.37%)
Dec 20, 2006 21.61 21.75 21.59 21.61 184,666 -0.05(-0.25%)
Dec 19, 2006 21.63 21.69 21.58 21.66 353,956 +0.05(+0.25%)
Dec 18, 2006 21.60 21.71 21.55 21.61 236,391 -0.02(-0.10%)
Dec 15, 2006 21.73 21.74 21.63 21.63 176,893 -0.08(-0.39%)
Dec 14, 2006 21.67 21.75 21.59 21.72 206,281 +0.10(+0.47%)
Dec 13, 2006 21.60 21.64 21.58 21.61 227,997 +0.01(+0.06%)
Dec 12, 2006 21.61 21.61 21.45 21.60 210,657 +0.04(+0.21%)
Dec 11, 2006 21.53 21.65 21.51 21.56 190,305 +0.00(+0.00%)
Dec 08, 2006 21.54 21.61 21.43 21.56 191,698 +0.05(+0.23%)
Dec 07, 2006 21.60 21.68 21.47 21.51 234,812 -0.12(-0.58%)
Dec 06, 2006 21.63 21.68 21.57 21.63 254,443 -0.07(-0.31%)
Dec 05, 2006 21.65 21.77 21.61 21.70 442,756 +0.04(+0.21%)
Dec 04, 2006 21.53 21.72 21.53 21.65 491,248 +0.07(+0.33%)
Dec 01, 2006 21.64 21.67 21.47 21.58 268,263 -0.07(-0.33%)
Nov 30, 2006 21.70 21.76 21.60 21.65 437,775 -0.09(-0.41%)
Nov 29, 2006 21.60 21.76 21.57 21.74 321,292 +0.36(+1.69%)
Nov 28, 2006 21.31 21.59 21.29 21.38 1,005,184 +0.05(+0.25%)
Nov 27, 2006 22.51 22.55 21.26 21.33 847,998 -0.39(-1.77%)
Nov 24, 2006 21.62 21.73 21.54 21.71 135,924 +0.08(+0.37%)
Nov 22, 2006 21.65 21.72 21.62 21.63 125,595 -0.00(-0.02%)
Nov 21, 2006 21.61 21.64 21.52 21.64 202,657 -0.03(-0.16%)
Nov 20, 2006 21.53 21.68 21.49 21.67 196,442 +0.06(+0.29%)
Nov 17, 2006 21.56 21.61 21.48 21.61 172,697 -0.02(-0.10%)
Nov 16, 2006 21.48 21.63 21.37 21.63 139,941 +0.15(+0.69%)
Nov 15, 2006 21.39 21.54 21.37 21.48 223,037 +0.03(+0.14%)
Nov 14, 2006 21.31 21.45 21.24 21.45 377,666 +0.14(+0.68%)
Nov 13, 2006 21.30 21.40 21.25 21.31 202,904 -0.02(-0.08%)
Nov 10, 2006 21.24 21.32 21.18 21.32 214,202 +0.11(+0.50%)
Nov 09, 2006 21.30 21.31 21.18 21.22 218,018 -0.19(-0.87%)
Nov 08, 2006 21.25 21.41 21.14 21.40 382,461 +0.14(+0.66%)
Nov 07, 2006 21.20 21.35 21.09 21.26 285,396 +0.10(+0.48%)
Nov 06, 2006 20.95 21.22 20.95 21.16 267,509 +0.16(+0.75%)
Nov 03, 2006 21.01 21.11 20.84 21.01 454,454 +0.08(+0.37%)
Nov 02, 2006 20.88 20.98 20.78 20.93 229,014 +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.