Skip to main content

Commerce Bancshares (NQ: CBSH )

63.68 +1.29 (+2.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.17 23.32 23.12 23.27 149,333 +0.11(+0.48%)
Apr 27, 2006 22.84 23.20 22.82 23.16 141,073 +0.29(+1.29%)
Apr 26, 2006 22.60 22.98 22.60 22.86 231,194 +0.17(+0.77%)
Apr 25, 2006 22.80 22.85 22.55 22.69 217,498 -0.16(-0.70%)
Apr 24, 2006 22.84 22.89 22.58 22.85 193,005 -0.03(-0.12%)
Apr 21, 2006 23.00 23.03 22.82 22.88 236,673 -0.16(-0.72%)
Apr 20, 2006 23.04 23.11 22.94 23.04 102,702 -0.05(-0.21%)
Apr 19, 2006 23.30 23.38 23.00 23.09 203,090 -0.29(-1.22%)
Apr 18, 2006 22.92 23.37 22.88 23.37 284,682 +0.53(+2.32%)
Apr 17, 2006 22.95 23.25 22.80 22.84 299,858 -0.22(-0.95%)
Apr 13, 2006 22.73 23.14 22.51 23.06 211,839 +0.23(+0.99%)
Apr 12, 2006 22.89 23.07 22.72 22.84 235,616 -0.05(-0.23%)
Apr 11, 2006 22.89 22.98 22.85 22.89 131,574 -0.05(-0.23%)
Apr 10, 2006 22.69 23.05 22.69 22.94 242,761 +0.18(+0.80%)
Apr 07, 2006 22.80 22.80 22.46 22.76 182,673 +0.05(+0.22%)
Apr 06, 2006 22.82 22.86 22.64 22.71 80,399 -0.10(-0.43%)
Apr 05, 2006 22.97 23.02 22.80 22.81 123,355 -0.24(-1.04%)
Apr 04, 2006 22.93 23.10 22.85 23.05 175,786 +0.04(+0.15%)
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.