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 (%)
Jun 29, 2007 20.15 20.25 19.90 20.18 551,746 +0.07(+0.35%)
Jun 28, 2007 20.39 20.39 20.11 20.11 550,698 -0.23(-1.12%)
Jun 27, 2007 20.23 20.36 20.10 20.34 463,900 +0.11(+0.53%)
Jun 26, 2007 20.11 20.34 20.03 20.23 250,446 +0.19(+0.96%)
Jun 25, 2007 20.09 20.29 20.00 20.04 240,393 -0.05(-0.27%)
Jun 22, 2007 20.45 20.45 20.09 20.09 769,618 -0.29(-1.40%)
Jun 21, 2007 20.50 20.54 20.33 20.38 278,122 -0.11(-0.52%)
Jun 20, 2007 20.72 20.76 20.45 20.49 341,823 -0.22(-1.05%)
Jun 19, 2007 20.67 20.80 20.63 20.70 275,837 -0.01(-0.06%)
Jun 18, 2007 20.71 20.79 20.68 20.72 262,820 -0.02(-0.09%)
Jun 15, 2007 20.72 20.86 20.71 20.74 277,184 +0.07(+0.32%)
Jun 14, 2007 20.82 20.86 20.65 20.67 268,431 -0.14(-0.68%)
Jun 13, 2007 20.61 20.81 20.53 20.81 240,151 +0.32(+1.57%)
Jun 12, 2007 20.69 20.74 20.49 20.49 294,017 -0.24(-1.14%)
Jun 11, 2007 20.50 20.79 20.50 20.73 148,748 +0.12(+0.61%)
Jun 08, 2007 20.41 20.66 20.41 20.60 248,300 +0.20(+0.96%)
Jun 07, 2007 20.75 20.75 20.32 20.41 284,260 -0.32(-1.53%)
Jun 06, 2007 20.81 20.81 20.65 20.72 167,188 -0.13(-0.62%)
Jun 05, 2007 21.07 21.07 20.83 20.85 223,354 -0.32(-1.49%)
Jun 04, 2007 21.15 21.18 21.08 21.17 171,026 +0.03(+0.15%)
Jun 01, 2007 21.01 21.20 21.01 21.14 192,118 +0.11(+0.51%)
May 31, 2007 21.02 21.14 20.92 21.03 344,559 +0.00(+0.00%)
May 30, 2007 20.92 21.06 20.81 21.03 329,077 +0.03(+0.13%)
May 29, 2007 21.05 21.11 20.98 21.00 217,967 +0.01(+0.04%)
May 25, 2007 20.96 21.03 20.92 20.99 118,904 +0.04(+0.19%)
May 24, 2007 21.03 21.12 20.94 20.95 376,178 -0.13(-0.61%)
May 23, 2007 21.16 21.19 21.05 21.08 232,769 -0.08(-0.40%)
May 22, 2007 20.96 21.22 20.96 21.17 230,253 +0.14(+0.68%)
May 21, 2007 21.03 21.09 20.99 21.03 366,109 -0.06(-0.30%)
May 18, 2007 21.14 21.14 21.06 21.09 211,411 -0.04(-0.21%)
May 17, 2007 21.12 21.21 21.10 21.13 240,636 -0.06(-0.27%)
May 16, 2007 21.16 21.20 21.08 21.19 199,238 +0.05(+0.25%)
May 15, 2007 21.24 21.30 21.11 21.14 222,993 -0.10(-0.46%)
May 14, 2007 21.32 21.36 21.20 21.23 192,327 -0.09(-0.42%)
May 11, 2007 21.30 21.36 21.14 21.32 428,762 +0.04(+0.19%)
May 10, 2007 21.46 21.46 21.26 21.28 413,293 -0.21(-0.95%)
May 09, 2007 21.42 21.56 21.34 21.49 338,272 +0.08(+0.40%)
May 08, 2007 21.50 21.54 21.29 21.40 660,598 -0.09(-0.44%)
May 07, 2007 21.57 21.64 21.44 21.50 429,467 -0.11(-0.49%)
May 04, 2007 21.51 21.66 21.46 21.60 193,490 +0.09(+0.41%)
May 03, 2007 21.36 21.55 21.36 21.52 226,694 +0.16(+0.75%)
May 02, 2007 21.25 21.39 21.19 21.36 325,111 +0.16(+0.74%)
May 01, 2007 21.07 21.28 21.07 21.20 383,919 +0.11(+0.51%)
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%)
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.