Skip to main content

Commerce Bancshares (NQ: CBSH )

63.10 +0.71 (+1.14%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.28 22.53 22.15 22.51 370,878 +0.06(+0.26%)
Jan 30, 2006 22.47 22.49 22.24 22.45 229,081 -0.06(-0.26%)
Jan 27, 2006 22.65 22.65 22.37 22.51 380,015 -0.17(-0.77%)
Jan 26, 2006 22.30 22.78 22.30 22.68 326,873 +0.34(+1.51%)
Jan 25, 2006 22.24 22.35 22.18 22.34 244,849 +0.03(+0.12%)
Jan 24, 2006 22.23 22.37 22.14 22.31 626,223 +0.01(+0.06%)
Jan 23, 2006 22.15 22.49 22.09 22.30 244,233 +0.06(+0.28%)
Jan 20, 2006 22.45 22.54 22.12 22.24 267,903 -0.33(-1.48%)
Jan 19, 2006 22.51 22.64 22.38 22.57 183,601 -0.01(-0.04%)
Jan 18, 2006 22.37 22.67 22.32 22.58 414,927 -0.02(-0.10%)
Jan 17, 2006 22.26 22.63 21.88 22.60 592,695 +0.07(+0.30%)
Jan 13, 2006 22.41 22.79 22.41 22.54 203,643 +0.00(+0.00%)
Jan 12, 2006 22.73 23.06 22.48 22.54 468,320 -0.61(-2.62%)
Jan 11, 2006 23.24 23.24 22.93 23.14 230,521 -0.08(-0.36%)
Jan 10, 2006 23.15 23.34 23.00 23.23 247,259 +0.01(+0.06%)
Jan 09, 2006 23.24 23.36 23.18 23.21 148,499 -0.04(-0.19%)
Jan 06, 2006 23.23 23.37 23.00 23.26 307,930 -0.08(-0.34%)
Jan 05, 2006 23.15 23.39 23.15 23.34 256,010 +0.02(+0.08%)
Jan 04, 2006 23.05 23.32 22.95 23.32 208,059 +0.35(+1.53%)
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.