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 (%)
May 31, 2006 22.82 23.03 22.79 23.03 551,196 +0.38(+1.69%)
May 30, 2006 22.63 22.82 22.40 22.64 239,056 -0.10(-0.43%)
May 26, 2006 22.49 22.74 22.48 22.74 154,823 +0.19(+0.83%)
May 25, 2006 22.27 22.56 22.27 22.56 300,397 +0.31(+1.40%)
May 24, 2006 22.34 22.56 22.15 22.24 188,303 -0.10(-0.46%)
May 23, 2006 22.56 22.71 22.35 22.35 121,590 -0.29(-1.30%)
May 22, 2006 22.38 22.73 22.36 22.64 573,129 +0.19(+0.85%)
May 19, 2006 22.49 22.75 22.43 22.45 275,073 -0.04(-0.16%)
May 18, 2006 22.76 22.89 22.48 22.48 508,902 -0.33(-1.46%)
May 17, 2006 23.05 23.09 22.76 22.82 165,205 -0.38(-1.65%)
May 16, 2006 23.23 23.25 23.12 23.20 253,351 +0.04(+0.19%)
May 15, 2006 23.05 23.25 23.05 23.16 332,024 -0.01(-0.06%)
May 12, 2006 22.92 23.23 22.92 23.17 278,022 +0.20(+0.89%)
May 11, 2006 23.26 23.26 22.94 22.96 170,048 -0.25(-1.07%)
May 10, 2006 23.40 23.49 23.17 23.21 173,542 -0.23(-0.99%)
May 09, 2006 23.47 23.52 23.34 23.45 211,419 -0.08(-0.36%)
May 08, 2006 23.56 23.69 23.46 23.53 187,308 -0.12(-0.49%)
May 05, 2006 23.35 23.65 23.33 23.65 234,473 +0.31(+1.32%)
May 04, 2006 23.15 23.38 23.15 23.34 148,380 +0.15(+0.63%)
May 03, 2006 23.26 23.26 23.12 23.19 138,325 -0.05(-0.21%)
May 02, 2006 22.96 23.25 22.96 23.24 174,465 +0.25(+1.10%)
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.