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 (%)
Nov 30, 2006 22.76 22.83 22.65 22.71 417,354 -0.09(-0.41%)
Nov 29, 2006 22.65 22.82 22.63 22.81 306,304 +0.38(+1.69%)
Nov 28, 2006 22.35 22.64 22.33 22.43 958,295 +0.06(+0.25%)
Nov 27, 2006 23.62 23.65 22.30 22.37 808,441 -0.40(-1.77%)
Nov 24, 2006 22.68 22.79 22.60 22.78 129,584 +0.08(+0.37%)
Nov 22, 2006 22.71 22.79 22.67 22.69 119,737 -0.00(-0.02%)
Nov 21, 2006 22.67 22.70 22.58 22.70 193,203 -0.04(-0.16%)
Nov 20, 2006 22.59 22.74 22.55 22.73 187,278 +0.07(+0.29%)
Nov 17, 2006 22.62 22.67 22.53 22.67 164,642 -0.02(-0.10%)
Nov 16, 2006 22.53 22.69 22.42 22.69 133,413 +0.16(+0.69%)
Nov 15, 2006 22.44 22.59 22.42 22.53 212,633 +0.03(+0.14%)
Nov 14, 2006 22.35 22.50 22.28 22.50 360,049 +0.15(+0.68%)
Nov 13, 2006 22.34 22.45 22.29 22.35 193,439 -0.02(-0.08%)
Nov 10, 2006 22.28 22.37 22.22 22.37 204,210 +0.11(+0.50%)
Nov 09, 2006 22.34 22.35 22.21 22.26 207,848 -0.20(-0.87%)
Nov 08, 2006 22.29 22.46 22.18 22.45 364,620 +0.15(+0.66%)
Nov 07, 2006 22.24 22.40 22.12 22.30 272,083 +0.11(+0.48%)
Nov 06, 2006 21.98 22.26 21.97 22.20 255,031 +0.16(+0.75%)
Nov 03, 2006 22.04 22.14 21.86 22.03 433,255 +0.08(+0.37%)
Nov 02, 2006 21.90 22.00 21.80 21.95 218,331 +0.04(+0.16%)
Nov 01, 2006 22.09 22.11 21.87 21.92 260,244 -0.12(-0.57%)
Oct 31, 2006 21.96 22.13 21.85 22.04 205,301 +0.03(+0.14%)
Oct 30, 2006 21.74 22.13 21.74 22.01 544,219 +0.19(+0.86%)
Oct 27, 2006 21.75 21.87 21.75 21.82 354,137 +0.01(+0.06%)
Oct 26, 2006 21.52 21.82 21.51 21.81 268,301 +0.24(+1.11%)
Oct 25, 2006 21.50 21.60 21.49 21.57 108,356 +0.01(+0.06%)
Oct 24, 2006 21.58 21.58 21.44 21.56 252,448 -0.09(-0.41%)
Oct 23, 2006 21.47 21.67 21.44 21.65 289,480 +0.19(+0.87%)
Oct 20, 2006 21.58 21.59 21.40 21.46 587,401 -0.16(-0.76%)
Oct 19, 2006 21.61 21.62 21.32 21.62 485,545 -0.00(-0.02%)
Oct 18, 2006 21.90 21.94 21.61 21.63 390,942 -0.19(-0.86%)
Oct 17, 2006 22.23 22.23 21.76 21.82 753,299 -0.49(-2.22%)
Oct 16, 2006 22.22 22.32 22.06 22.31 272,759 +0.06(+0.28%)
Oct 13, 2006 22.18 22.29 22.09 22.25 256,488 +0.11(+0.50%)
Oct 12, 2006 22.03 22.16 21.97 22.14 236,576 +0.17(+0.77%)
Oct 11, 2006 22.19 22.21 21.94 21.97 299,792 -0.29(-1.32%)
Oct 10, 2006 22.19 22.33 22.19 22.26 165,686 +0.02(+0.10%)
Oct 09, 2006 22.19 22.29 22.19 22.24 259,215 +0.00(+0.00%)
Oct 06, 2006 22.20 22.26 22.20 22.24 135,981 -0.01(-0.04%)
Oct 05, 2006 22.27 22.34 22.21 22.25 170,201 -0.13(-0.58%)
Oct 04, 2006 22.22 22.38 22.20 22.38 235,696 +0.08(+0.34%)
Oct 03, 2006 22.25 22.30 22.15 22.30 331,664 +0.03(+0.12%)
Oct 02, 2006 22.43 22.51 22.17 22.27 312,496 -0.24(-1.07%)
Sep 29, 2006 22.55 22.60 22.43 22.51 194,616 +0.04(+0.20%)
Sep 28, 2006 22.52 22.56 22.40 22.47 127,989 +0.01(+0.06%)
Sep 27, 2006 22.58 22.62 22.41 22.46 92,909 -0.09(-0.40%)
Sep 26, 2006 22.50 22.58 22.34 22.55 109,393 -0.02(-0.10%)
Sep 25, 2006 22.32 22.58 22.22 22.57 170,843 +0.24(+1.10%)
Sep 22, 2006 22.43 22.43 22.19 22.32 120,110 -0.08(-0.36%)
Sep 21, 2006 22.57 22.59 22.29 22.40 165,933 -0.20(-0.87%)
Sep 20, 2006 22.44 22.65 22.36 22.60 169,044 +0.23(+1.02%)
Sep 19, 2006 22.44 22.48 22.27 22.37 172,256 -0.07(-0.32%)
Sep 18, 2006 22.37 22.58 22.37 22.44 264,285 -0.03(-0.14%)
Sep 15, 2006 22.58 22.61 22.36 22.47 229,822 -0.06(-0.26%)
Sep 14, 2006 22.33 22.55 22.17 22.53 141,762 +0.10(+0.44%)
Sep 13, 2006 22.31 22.46 22.20 22.43 194,201 +0.04(+0.20%)
Sep 12, 2006 22.09 22.39 22.06 22.39 201,530 +0.25(+1.15%)
Sep 11, 2006 21.95 22.14 21.94 22.14 529,037 -0.15(-0.68%)
Sep 08, 2006 22.23 22.34 22.14 22.29 149,923 +0.08(+0.34%)
Sep 07, 2006 22.30 22.37 22.16 22.21 275,601 -0.09(-0.40%)
Sep 06, 2006 22.30 22.42 22.28 22.30 139,420 -0.09(-0.40%)
Sep 05, 2006 22.25 22.44 22.25 22.39 176,081 +0.08(+0.36%)
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.