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 (%)
Feb 28, 2007 23.14 23.27 22.98 23.12 542,348 -0.05(-0.20%)
Feb 27, 2007 23.31 23.31 23.11 23.16 379,944 -0.21(-0.92%)
Feb 26, 2007 23.54 23.57 23.31 23.38 432,801 -0.16(-0.69%)
Feb 23, 2007 23.68 23.68 23.45 23.54 225,499 -0.17(-0.71%)
Feb 22, 2007 23.65 23.73 23.62 23.71 205,177 +0.03(+0.14%)
Feb 21, 2007 23.70 23.70 23.60 23.68 173,153 -0.01(-0.04%)
Feb 20, 2007 23.60 23.69 23.54 23.69 148,035 +0.04(+0.18%)
Feb 16, 2007 23.54 23.65 23.54 23.64 161,208 +0.07(+0.32%)
Feb 15, 2007 23.69 23.69 23.47 23.57 332,997 -0.07(-0.28%)
Feb 14, 2007 23.52 23.71 23.52 23.64 247,436 +0.10(+0.44%)
Feb 13, 2007 23.46 23.56 23.37 23.53 186,791 +0.13(+0.54%)
Feb 12, 2007 23.42 23.50 23.39 23.41 321,407 -0.07(-0.28%)
Feb 09, 2007 23.46 23.55 23.42 23.47 182,771 -0.03(-0.12%)
Feb 08, 2007 23.42 23.55 23.42 23.50 218,859 -0.02(-0.08%)
Feb 07, 2007 23.43 23.56 23.37 23.52 404,452 +0.05(+0.20%)
Feb 06, 2007 23.36 23.49 23.34 23.47 344,052 +0.07(+0.30%)
Feb 05, 2007 23.25 23.40 23.20 23.40 729,584 +0.19(+0.81%)
Feb 02, 2007 22.98 23.22 22.98 23.21 383,428 +0.19(+0.81%)
Feb 01, 2007 22.94 23.08 22.88 23.03 261,380 +0.07(+0.28%)
Jan 31, 2007 22.85 22.99 22.81 22.96 440,412 +0.06(+0.27%)
Jan 30, 2007 22.89 22.90 22.77 22.90 181,526 +0.03(+0.14%)
Jan 29, 2007 22.73 22.91 22.72 22.87 378,498 +0.10(+0.43%)
Jan 26, 2007 22.71 22.77 22.65 22.77 158,310 +0.03(+0.12%)
Jan 25, 2007 22.76 22.86 22.67 22.74 215,644 -0.07(-0.33%)
Jan 24, 2007 22.73 22.83 22.67 22.82 601,633 +0.09(+0.41%)
Jan 23, 2007 22.75 22.78 22.66 22.72 300,644 -0.01(-0.06%)
Jan 22, 2007 22.80 22.85 22.63 22.74 316,838 -0.07(-0.29%)
Jan 19, 2007 22.68 22.83 22.52 22.80 253,285 +0.17(+0.74%)
Jan 18, 2007 22.60 22.88 22.59 22.63 622,056 +0.06(+0.27%)
Jan 17, 2007 22.48 22.81 22.44 22.57 725,932 +0.11(+0.50%)
Jan 16, 2007 22.24 22.63 22.20 22.46 552,674 +0.16(+0.73%)
Jan 12, 2007 22.36 22.48 22.26 22.30 182,264 -0.12(-0.52%)
Jan 11, 2007 22.42 22.53 22.34 22.42 125,826 +0.06(+0.25%)
Jan 10, 2007 22.23 22.42 22.11 22.36 112,058 +0.07(+0.31%)
Jan 09, 2007 22.36 22.43 22.13 22.29 130,661 -0.07(-0.29%)
Jan 08, 2007 22.36 22.42 22.28 22.35 255,901 -0.05(-0.21%)
Jan 05, 2007 22.56 22.62 22.33 22.40 280,512 -0.20(-0.87%)
Jan 04, 2007 22.55 22.70 22.44 22.60 535,182 +0.00(+0.02%)
Jan 03, 2007 22.57 22.79 22.46 22.59 568,037 -0.04(-0.17%)
Dec 29, 2006 22.72 22.78 22.55 22.63 161,766 -0.14(-0.62%)
Dec 28, 2006 22.87 22.89 22.71 22.77 131,672 -0.10(-0.45%)
Dec 27, 2006 22.79 22.91 22.79 22.87 230,351 +0.09(+0.39%)
Dec 26, 2006 22.52 22.80 22.52 22.78 241,847 +0.21(+0.95%)
Dec 22, 2006 22.65 22.66 22.50 22.57 139,446 -0.01(-0.06%)
Dec 21, 2006 22.71 22.76 22.56 22.58 66,539 -0.08(-0.37%)
Dec 20, 2006 22.67 22.81 22.65 22.67 176,052 -0.06(-0.25%)
Dec 19, 2006 22.69 22.76 22.64 22.72 337,444 +0.06(+0.25%)
Dec 18, 2006 22.66 22.78 22.60 22.67 225,364 -0.02(-0.10%)
Dec 15, 2006 22.79 22.81 22.69 22.69 168,642 -0.09(-0.39%)
Dec 14, 2006 22.73 22.82 22.65 22.78 196,659 +0.11(+0.47%)
Dec 13, 2006 22.65 22.70 22.64 22.67 217,362 +0.01(+0.06%)
Dec 12, 2006 22.67 22.67 22.50 22.66 200,830 +0.05(+0.21%)
Dec 11, 2006 22.58 22.70 22.56 22.61 181,428 +0.00(+0.00%)
Dec 08, 2006 22.60 22.66 22.48 22.61 182,756 +0.05(+0.23%)
Dec 07, 2006 22.66 22.74 22.52 22.56 223,858 -0.13(-0.58%)
Dec 06, 2006 22.69 22.74 22.63 22.69 242,574 -0.07(-0.31%)
Dec 05, 2006 22.70 22.83 22.67 22.76 422,103 +0.05(+0.21%)
Dec 04, 2006 22.59 22.78 22.59 22.71 468,332 +0.07(+0.33%)
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.