Skip to main content

Commerce Bancshares (NQ: CBSH )

62.76 +0.49 (+0.79%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.82 23.02 22.78 23.02 551,326 +0.38(+1.69%)
May 30, 2006 22.62 22.81 22.40 22.64 239,112 -0.10(-0.43%)
May 26, 2006 22.48 22.74 22.47 22.74 154,860 +0.19(+0.83%)
May 25, 2006 22.26 22.56 22.26 22.55 300,468 +0.31(+1.40%)
May 24, 2006 22.33 22.55 22.14 22.24 188,347 -0.10(-0.46%)
May 23, 2006 22.55 22.71 22.34 22.34 121,619 -0.29(-1.30%)
May 22, 2006 22.38 22.73 22.35 22.63 573,264 +0.19(+0.85%)
May 19, 2006 22.48 22.75 22.42 22.44 275,138 -0.04(-0.16%)
May 18, 2006 22.75 22.89 22.48 22.48 509,022 -0.33(-1.46%)
May 17, 2006 23.04 23.08 22.75 22.81 165,243 -0.38(-1.65%)
May 16, 2006 23.23 23.24 23.11 23.20 253,411 +0.04(+0.19%)
May 15, 2006 23.04 23.24 23.04 23.15 332,102 -0.01(-0.06%)
May 12, 2006 22.91 23.23 22.91 23.16 278,087 +0.20(+0.89%)
May 11, 2006 23.25 23.25 22.93 22.96 170,088 -0.25(-1.07%)
May 10, 2006 23.39 23.49 23.17 23.21 173,583 -0.23(-0.99%)
May 09, 2006 23.46 23.51 23.34 23.44 211,469 -0.08(-0.36%)
May 08, 2006 23.55 23.69 23.46 23.52 187,352 -0.12(-0.49%)
May 05, 2006 23.34 23.64 23.32 23.64 234,528 +0.31(+1.32%)
May 04, 2006 23.15 23.37 23.15 23.33 148,415 +0.15(+0.63%)
May 03, 2006 23.26 23.26 23.12 23.19 138,357 -0.05(-0.21%)
May 02, 2006 22.95 23.24 22.95 23.24 174,507 +0.25(+1.10%)
May 01, 2006 23.21 23.42 22.93 22.98 388,638 -0.28(-1.21%)
Apr 28, 2006 23.16 23.31 23.11 23.26 149,368 +0.11(+0.48%)
Apr 27, 2006 22.83 23.20 22.82 23.15 141,106 +0.29(+1.29%)
Apr 26, 2006 22.60 22.97 22.60 22.86 231,249 +0.17(+0.77%)
Apr 25, 2006 22.79 22.84 22.54 22.68 217,549 -0.16(-0.70%)
Apr 24, 2006 22.84 22.89 22.58 22.84 193,051 -0.03(-0.12%)
Apr 21, 2006 22.99 23.02 22.82 22.87 236,729 -0.16(-0.71%)
Apr 20, 2006 23.04 23.11 22.94 23.04 102,727 -0.05(-0.21%)
Apr 19, 2006 23.30 23.37 23.00 23.08 203,138 -0.28(-1.22%)
Apr 18, 2006 22.92 23.37 22.87 23.37 284,749 +0.53(+2.32%)
Apr 17, 2006 22.95 23.24 22.80 22.84 299,929 -0.22(-0.95%)
Apr 13, 2006 22.72 23.14 22.50 23.06 211,889 +0.23(+0.99%)
Apr 12, 2006 22.88 23.07 22.72 22.83 235,671 -0.05(-0.23%)
Apr 11, 2006 22.89 22.97 22.84 22.88 131,605 -0.05(-0.23%)
Apr 10, 2006 22.69 23.04 22.69 22.94 242,818 +0.18(+0.80%)
Apr 07, 2006 22.79 22.79 22.45 22.75 182,716 +0.05(+0.22%)
Apr 06, 2006 22.81 22.86 22.63 22.71 80,418 -0.10(-0.43%)
Apr 05, 2006 22.97 23.01 22.80 22.80 123,384 -0.24(-1.04%)
Apr 04, 2006 22.93 23.09 22.85 23.04 175,827 +0.04(+0.15%)
Apr 03, 2006 23.00 23.15 22.91 23.01 181,643 +0.00(+0.02%)
Mar 31, 2006 23.02 23.03 22.87 23.00 317,123 +0.06(+0.27%)
Mar 30, 2006 23.07 23.16 22.86 22.94 171,357 -0.18(-0.77%)
Mar 29, 2006 23.18 23.23 22.95 23.12 143,604 +0.06(+0.25%)
Mar 28, 2006 23.22 23.30 23.04 23.06 145,318 -0.09(-0.38%)
Mar 27, 2006 23.16 23.18 22.98 23.15 113,142 +0.04(+0.19%)
Mar 24, 2006 23.06 23.16 22.99 23.11 51,196 -0.01(-0.04%)
Mar 23, 2006 23.18 23.24 23.06 23.12 150,042 -0.13(-0.56%)
Mar 22, 2006 22.97 23.26 22.95 23.24 86,925 +0.19(+0.83%)
Mar 21, 2006 23.04 23.18 22.94 23.05 199,821 -0.08(-0.35%)
Mar 20, 2006 22.93 23.14 22.93 23.13 141,902 +0.08(+0.35%)
Mar 17, 2006 23.12 23.12 22.96 23.05 210,910 +0.02(+0.08%)
Mar 16, 2006 23.17 23.30 22.91 23.04 208,284 -0.22(-0.94%)
Mar 15, 2006 23.35 23.35 23.15 23.25 119,943 -0.08(-0.34%)
Mar 14, 2006 23.08 23.33 23.02 23.33 247,913 +0.17(+0.73%)
Mar 13, 2006 23.12 23.36 23.00 23.16 137,629 +0.01(+0.06%)
Mar 10, 2006 22.99 23.15 22.93 23.15 145,776 +0.16(+0.70%)
Mar 09, 2006 23.08 23.08 22.93 22.99 114,562 -0.10(-0.44%)
Mar 08, 2006 22.81 23.10 22.78 23.09 143,460 +0.17(+0.76%)
Mar 07, 2006 22.88 22.92 22.58 22.92 162,748 +0.04(+0.16%)
Mar 06, 2006 23.04 23.04 22.82 22.88 157,485 -0.21(-0.91%)
Mar 03, 2006 22.98 23.21 22.91 23.09 204,122 +0.05(+0.23%)
Mar 02, 2006 22.95 23.04 22.86 23.04 133,822 +0.02(+0.10%)
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.