Skip to main content

Commerce Bancshares (NQ: CBSH )

53.41 +0.08 (+0.15%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.07 22.08 21.84 21.88 264,414 -0.19(-0.87%)
Feb 27, 2006 22.11 22.22 22.06 22.07 129,723 -0.06(-0.27%)
Feb 24, 2006 22.11 22.16 21.99 22.13 253,507 -0.03(-0.15%)
Feb 23, 2006 22.03 22.22 21.96 22.16 327,207 +0.02(+0.10%)
Feb 22, 2006 21.87 22.16 21.87 22.14 291,070 +0.20(+0.89%)
Feb 21, 2006 22.01 22.13 21.75 21.95 433,415 -0.10(-0.46%)
Feb 17, 2006 21.92 22.16 21.92 22.05 681,080 +0.04(+0.19%)
Feb 16, 2006 21.86 22.07 21.83 22.01 267,175 +0.10(+0.46%)
Feb 15, 2006 21.56 21.99 21.56 21.91 410,378 +0.33(+1.53%)
Feb 14, 2006 21.56 21.70 21.48 21.57 340,172 +0.11(+0.53%)
Feb 13, 2006 21.35 21.53 21.35 21.46 340,530 +0.01(+0.04%)
Feb 10, 2006 21.21 21.47 21.10 21.45 290,886 +0.24(+1.12%)
Feb 09, 2006 21.06 21.41 21.04 21.21 242,771 +0.08(+0.38%)
Feb 08, 2006 21.11 21.17 20.93 21.13 245,386 +0.17(+0.83%)
Feb 07, 2006 21.16 21.19 20.93 20.96 579,645 -0.23(-1.10%)
Feb 06, 2006 21.34 21.35 21.09 21.19 1,104,755 -0.08(-0.40%)
Feb 03, 2006 21.41 21.49 21.18 21.28 746,314 -0.22(-1.01%)
Feb 02, 2006 21.20 21.51 21.20 21.49 263,433 +0.14(+0.66%)
Feb 01, 2006 21.35 21.47 21.22 21.35 342,896 -0.10(-0.47%)
Jan 31, 2006 21.24 21.48 21.12 21.46 389,025 +0.06(+0.26%)
Jan 30, 2006 21.42 21.44 21.20 21.40 240,290 -0.06(-0.26%)
Jan 27, 2006 21.59 21.59 21.33 21.46 398,609 -0.17(-0.77%)
Jan 26, 2006 21.26 21.71 21.26 21.62 342,867 +0.32(+1.51%)
Jan 25, 2006 21.20 21.31 21.14 21.30 256,829 +0.03(+0.12%)
Jan 24, 2006 21.20 21.33 21.11 21.27 656,864 +0.01(+0.06%)
Jan 23, 2006 21.12 21.44 21.06 21.26 256,184 +0.06(+0.28%)
Jan 20, 2006 21.40 21.49 21.09 21.20 281,012 -0.32(-1.48%)
Jan 19, 2006 21.46 21.58 21.33 21.52 192,585 -0.01(-0.04%)
Jan 18, 2006 21.33 21.61 21.28 21.53 435,229 -0.02(-0.10%)
Jan 17, 2006 21.22 21.57 20.86 21.55 621,696 +0.06(+0.30%)
Jan 13, 2006 21.36 21.72 21.36 21.49 213,608 +0.00(+0.00%)
Jan 12, 2006 21.67 21.99 21.43 21.49 491,235 -0.58(-2.62%)
Jan 11, 2006 22.16 22.16 21.86 22.06 241,800 -0.08(-0.36%)
Jan 10, 2006 22.07 22.25 21.92 22.14 259,357 +0.01(+0.06%)
Jan 09, 2006 22.16 22.27 22.10 22.13 155,765 -0.04(-0.19%)
Jan 06, 2006 22.14 22.28 21.93 22.17 322,997 -0.08(-0.34%)
Jan 05, 2006 22.07 22.30 22.07 22.25 268,537 +0.02(+0.08%)
Jan 04, 2006 21.98 22.24 21.88 22.23 218,240 +0.34(+1.53%)
Jan 03, 2006 22.03 22.10 21.69 21.90 470,532 -0.22(-1.02%)
Dec 30, 2005 22.33 22.33 22.01 22.12 148,529 -0.08(-0.36%)
Dec 29, 2005 22.26 22.40 22.20 22.20 154,770 -0.14(-0.61%)
Dec 28, 2005 22.37 22.41 22.28 22.34 241,494 +0.00(+0.02%)
Dec 27, 2005 22.42 22.46 22.24 22.33 211,101 +0.14(+0.65%)
Dec 23, 2005 22.18 22.36 22.13 22.19 82,697 -0.03(-0.13%)
Dec 22, 2005 22.25 22.30 22.07 22.22 188,452 -0.08(-0.36%)
Dec 21, 2005 22.32 22.45 22.21 22.30 287,755 -0.08(-0.36%)
Dec 20, 2005 22.30 22.48 22.30 22.38 192,731 +0.01(+0.06%)
Dec 19, 2005 22.40 22.50 22.30 22.37 167,446 -0.08(-0.34%)
Dec 16, 2005 22.50 22.56 22.40 22.44 179,676 +0.04(+0.17%)
Dec 15, 2005 22.54 22.61 22.31 22.41 172,558 -0.19(-0.85%)
Dec 14, 2005 22.67 22.76 22.47 22.60 147,912 -0.02(-0.09%)
Dec 13, 2005 22.44 22.67 22.41 22.62 151,675 +0.11(+0.51%)
Dec 12, 2005 22.61 22.61 22.34 22.50 298,388 +0.00(+0.00%)
Dec 09, 2005 22.34 22.59 22.34 22.50 180,263 +0.07(+0.32%)
Dec 08, 2005 22.30 22.55 22.22 22.43 230,753 +0.20(+0.92%)
Dec 07, 2005 22.45 22.48 22.14 22.23 382,044 -0.12(-0.55%)
Dec 06, 2005 22.57 22.58 22.35 22.35 165,874 -0.17(-0.75%)
Dec 05, 2005 22.60 22.60 22.24 22.52 185,498 -0.09(-0.39%)
Dec 02, 2005 22.56 22.61 22.29 22.61 201,950 +0.09(+0.41%)
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.