Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.18 22.69 22.16 22.68 355,105 +0.47(+2.10%)
Aug 30, 2005 22.19 22.29 22.02 22.21 214,082 -0.08(-0.38%)
Aug 29, 2005 22.22 22.31 22.07 22.30 302,199 -0.01(-0.04%)
Aug 26, 2005 22.45 22.48 22.31 22.31 123,348 -0.14(-0.60%)
Aug 25, 2005 22.40 22.53 22.37 22.44 138,672 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.43 145,835 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.42 22.48 169,982 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.33 22.53 136,764 +0.12(+0.53%)
Aug 19, 2005 22.23 22.49 22.19 22.41 141,475 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,477 -0.25(-1.13%)
Aug 17, 2005 22.56 22.63 22.39 22.43 250,054 -0.08(-0.34%)
Aug 16, 2005 22.65 22.72 22.46 22.50 146,969 -0.22(-0.95%)
Aug 15, 2005 22.32 22.80 22.29 22.72 196,327 +0.31(+1.38%)
Aug 12, 2005 22.44 22.51 22.30 22.41 166,337 -0.13(-0.58%)
Aug 11, 2005 22.24 22.55 22.21 22.54 248,965 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.16 22.20 159,801 -0.28(-1.26%)
Aug 09, 2005 22.27 22.52 22.20 22.48 365,197 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,648 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.36 22.41 146,384 -0.24(-1.05%)
Aug 04, 2005 23.01 23.01 22.58 22.65 129,882 -0.40(-1.73%)
Aug 03, 2005 22.86 23.21 22.86 23.05 344,440 +0.07(+0.30%)
Aug 02, 2005 22.66 23.16 22.62 22.98 355,428 +0.24(+1.06%)
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.