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 (%)
Jan 31, 2006 22.29 22.53 22.15 22.51 370,790 +0.06(+0.26%)
Jan 30, 2006 22.48 22.50 22.25 22.45 229,027 -0.06(-0.26%)
Jan 27, 2006 22.65 22.65 22.38 22.51 379,925 -0.17(-0.77%)
Jan 26, 2006 22.31 22.78 22.31 22.68 326,796 +0.34(+1.51%)
Jan 25, 2006 22.25 22.36 22.18 22.35 244,791 +0.03(+0.12%)
Jan 24, 2006 22.24 22.38 22.15 22.32 626,076 +0.01(+0.06%)
Jan 23, 2006 22.16 22.49 22.10 22.31 244,176 +0.06(+0.28%)
Jan 20, 2006 22.46 22.54 22.12 22.24 267,840 -0.33(-1.48%)
Jan 19, 2006 22.52 22.64 22.38 22.58 183,558 -0.01(-0.04%)
Jan 18, 2006 22.38 22.67 22.33 22.59 414,829 -0.02(-0.10%)
Jan 17, 2006 22.27 22.64 21.88 22.61 592,555 +0.07(+0.30%)
Jan 13, 2006 22.41 22.79 22.41 22.54 203,595 +0.00(+0.00%)
Jan 12, 2006 22.73 23.07 22.48 22.54 468,209 -0.61(-2.62%)
Jan 11, 2006 23.25 23.25 22.93 23.15 230,466 -0.08(-0.36%)
Jan 10, 2006 23.16 23.35 23.00 23.23 247,201 +0.01(+0.06%)
Jan 09, 2006 23.25 23.37 23.19 23.22 148,464 -0.04(-0.19%)
Jan 06, 2006 23.23 23.37 23.00 23.26 307,857 -0.08(-0.34%)
Jan 05, 2006 23.16 23.39 23.16 23.34 255,950 +0.02(+0.08%)
Jan 04, 2006 23.06 23.33 22.96 23.33 208,010 +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.