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 (%)
Apr 30, 2007 21.25 21.28 21.08 21.09 364,426 -0.18(-0.84%)
Apr 27, 2007 21.19 21.30 21.13 21.27 248,882 +0.03(+0.13%)
Apr 26, 2007 21.23 21.30 21.08 21.24 473,441 +0.00(+0.02%)
Apr 25, 2007 21.13 21.31 21.11 21.24 314,991 +0.12(+0.59%)
Apr 24, 2007 21.09 21.16 20.96 21.11 336,981 -0.00(-0.02%)
Apr 23, 2007 21.18 21.19 21.08 21.12 289,250 -0.09(-0.44%)
Apr 20, 2007 21.23 21.28 21.07 21.21 401,591 +0.00(+0.02%)
Apr 19, 2007 21.15 21.22 20.94 21.21 337,210 +0.01(+0.04%)
Apr 18, 2007 21.19 21.31 21.19 21.20 532,151 -0.05(-0.25%)
Apr 17, 2007 21.25 21.29 21.06 21.25 294,820 +0.05(+0.25%)
Apr 16, 2007 21.10 21.38 21.10 21.20 335,206 +0.10(+0.49%)
Apr 13, 2007 21.14 21.25 21.04 21.10 327,492 -0.12(-0.59%)
Apr 12, 2007 21.35 21.41 21.02 21.22 780,743 -0.12(-0.56%)
Apr 11, 2007 21.39 21.45 21.32 21.34 502,747 -0.08(-0.40%)
Apr 10, 2007 21.44 21.51 21.39 21.43 115,959 -0.04(-0.17%)
Apr 09, 2007 21.45 21.50 21.35 21.46 223,473 -0.02(-0.08%)
Apr 05, 2007 21.39 21.48 21.39 21.48 183,832 +0.06(+0.27%)
Apr 04, 2007 21.53 21.56 21.39 21.42 291,099 -0.17(-0.78%)
Apr 03, 2007 21.44 21.80 21.40 21.59 407,258 +0.14(+0.66%)
Apr 02, 2007 21.53 21.57 21.34 21.45 225,520 -0.08(-0.35%)
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%)
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.