Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.75 21.75 21.24 21.24 676,462 -0.49(-2.27%)
Jun 29, 2006 21.11 21.73 21.05 21.73 280,909 +0.63(+2.98%)
Jun 28, 2006 21.14 21.19 20.94 21.10 234,908 +0.02(+0.10%)
Jun 27, 2006 21.35 21.39 21.06 21.08 149,577 -0.22(-1.06%)
Jun 26, 2006 21.22 21.31 21.14 21.31 404,397 +0.14(+0.64%)
Jun 23, 2006 21.37 21.37 21.09 21.17 199,863 -0.28(-1.31%)
Jun 22, 2006 21.53 21.65 21.37 21.45 265,902 -0.00(-0.02%)
Jun 21, 2006 21.60 21.69 21.45 21.45 261,455 -0.10(-0.47%)
Jun 20, 2006 21.60 21.67 21.55 21.56 247,792 -0.08(-0.35%)
Jun 19, 2006 21.59 21.73 21.53 21.63 350,998 +0.00(+0.02%)
Jun 16, 2006 21.70 21.78 21.62 21.63 164,304 -0.12(-0.57%)
Jun 15, 2006 21.43 21.80 21.34 21.75 199,137 +0.46(+2.17%)
Jun 14, 2006 21.33 21.41 21.13 21.29 192,062 -0.08(-0.36%)
Jun 13, 2006 21.64 21.66 21.33 21.37 319,447 -0.30(-1.39%)
Jun 12, 2006 21.84 21.84 21.61 21.67 153,381 -0.13(-0.58%)
Jun 09, 2006 21.82 21.89 21.69 21.79 260,687 +0.01(+0.06%)
Jun 08, 2006 21.65 21.81 21.50 21.78 264,752 +0.12(+0.57%)
Jun 07, 2006 21.57 21.77 21.57 21.66 151,172 +0.05(+0.24%)
Jun 06, 2006 21.55 21.74 21.54 21.61 251,869 -0.03(-0.14%)
Jun 05, 2006 21.96 21.99 21.59 21.64 300,208 -0.42(-1.89%)
Jun 02, 2006 22.11 22.27 21.98 22.05 185,164 -0.11(-0.48%)
Jun 01, 2006 21.86 22.17 21.83 22.16 275,173 +0.22(+0.99%)
May 31, 2006 21.75 21.94 21.71 21.94 578,445 +0.36(+1.69%)
May 30, 2006 21.56 21.74 21.35 21.58 250,874 -0.09(-0.43%)
May 26, 2006 21.43 21.67 21.42 21.67 162,477 +0.18(+0.83%)
May 25, 2006 21.22 21.50 21.22 21.49 315,248 +0.30(+1.40%)
May 24, 2006 21.28 21.50 21.10 21.20 197,612 -0.10(-0.46%)
May 23, 2006 21.50 21.64 21.29 21.29 127,601 -0.28(-1.30%)
May 22, 2006 21.33 21.66 21.31 21.57 601,463 +0.18(+0.85%)
May 19, 2006 21.43 21.68 21.37 21.39 288,672 -0.03(-0.16%)
May 18, 2006 21.68 21.82 21.42 21.42 534,061 -0.32(-1.46%)
May 17, 2006 21.96 22.00 21.69 21.74 173,372 -0.37(-1.65%)
May 16, 2006 22.14 22.15 22.03 22.11 265,877 +0.04(+0.19%)
May 15, 2006 21.96 22.15 21.96 22.07 348,439 -0.01(-0.06%)
May 12, 2006 21.84 22.14 21.84 22.08 291,766 +0.20(+0.89%)
May 11, 2006 22.16 22.16 21.86 21.88 178,455 -0.24(-1.07%)
May 10, 2006 22.29 22.39 22.08 22.12 182,122 -0.22(-0.99%)
May 09, 2006 22.36 22.41 22.24 22.34 221,871 -0.08(-0.36%)
May 08, 2006 22.45 22.57 22.36 22.42 196,568 -0.11(-0.49%)
May 05, 2006 22.25 22.53 22.23 22.53 246,064 +0.29(+1.32%)
May 04, 2006 22.06 22.28 22.06 22.24 155,716 +0.14(+0.63%)
May 03, 2006 22.17 22.17 22.03 22.10 145,163 -0.05(-0.21%)
May 02, 2006 21.87 22.15 21.87 22.15 183,091 +0.24(+1.10%)
May 01, 2006 22.12 22.32 21.85 21.90 407,755 -0.27(-1.21%)
Apr 28, 2006 22.08 22.22 22.03 22.17 156,715 +0.11(+0.48%)
Apr 27, 2006 21.76 22.11 21.75 22.07 148,048 +0.28(+1.29%)
Apr 26, 2006 21.54 21.90 21.54 21.79 242,624 +0.17(+0.77%)
Apr 25, 2006 21.73 21.77 21.48 21.62 228,251 -0.15(-0.70%)
Apr 24, 2006 21.77 21.82 21.52 21.77 202,547 -0.03(-0.12%)
Apr 21, 2006 21.91 21.94 21.75 21.80 248,374 -0.16(-0.72%)
Apr 20, 2006 21.96 22.02 21.86 21.96 107,780 -0.05(-0.21%)
Apr 19, 2006 22.21 22.28 21.92 22.00 213,130 -0.27(-1.22%)
Apr 18, 2006 21.84 22.27 21.80 22.27 298,756 +0.50(+2.32%)
Apr 17, 2006 21.87 22.15 21.73 21.77 314,682 -0.21(-0.95%)
Apr 13, 2006 21.66 22.05 21.45 21.98 222,312 +0.22(+0.99%)
Apr 12, 2006 21.81 21.98 21.65 21.76 247,264 -0.05(-0.23%)
Apr 11, 2006 21.82 21.90 21.77 21.81 138,079 -0.05(-0.23%)
Apr 10, 2006 21.62 21.96 21.62 21.86 254,763 +0.17(+0.80%)
Apr 07, 2006 21.72 21.72 21.40 21.69 191,704 +0.05(+0.22%)
Apr 06, 2006 21.74 21.79 21.57 21.64 84,374 -0.09(-0.43%)
Apr 05, 2006 21.89 21.93 21.73 21.73 129,454 -0.23(-1.04%)
Apr 04, 2006 21.85 22.01 21.78 21.96 184,476 +0.03(+0.16%)
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.