Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.18 22.68 22.15 22.68 355,189 +0.47(+2.10%)
Aug 30, 2005 22.18 22.28 22.01 22.21 214,132 -0.08(-0.38%)
Aug 29, 2005 22.21 22.30 22.06 22.29 302,270 -0.01(-0.04%)
Aug 26, 2005 22.44 22.47 22.30 22.30 123,377 -0.14(-0.60%)
Aug 25, 2005 22.39 22.53 22.37 22.44 138,705 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.42 145,869 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.41 22.47 170,022 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.32 22.53 136,797 +0.12(+0.53%)
Aug 19, 2005 22.22 22.49 22.18 22.41 141,509 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,561 -0.25(-1.13%)
Aug 17, 2005 22.55 22.63 22.39 22.42 250,113 -0.08(-0.34%)
Aug 16, 2005 22.65 22.71 22.46 22.50 147,004 -0.22(-0.95%)
Aug 15, 2005 22.32 22.79 22.29 22.71 196,373 +0.31(+1.38%)
Aug 12, 2005 22.43 22.50 22.29 22.40 166,376 -0.13(-0.58%)
Aug 11, 2005 22.24 22.54 22.20 22.54 249,023 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.15 22.19 159,839 -0.28(-1.26%)
Aug 09, 2005 22.26 22.52 22.20 22.48 365,283 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,720 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.35 22.41 146,419 -0.24(-1.05%)
Aug 04, 2005 23.00 23.00 22.57 22.65 129,912 -0.40(-1.73%)
Aug 03, 2005 22.85 23.20 22.85 23.04 344,521 +0.07(+0.30%)
Aug 02, 2005 22.65 23.16 22.62 22.98 355,512 +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.