Skip to main content

Commerce Bancshares (NQ: CBSH )

63.56 +1.17 (+1.88%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.43 23.43 23.09 23.21 141,567 -0.08(-0.36%)
Dec 29, 2005 23.35 23.50 23.29 23.29 147,516 -0.14(-0.61%)
Dec 28, 2005 23.47 23.51 23.37 23.44 230,175 +0.00(+0.02%)
Dec 27, 2005 23.53 23.56 23.34 23.43 201,206 +0.15(+0.65%)
Dec 23, 2005 23.27 23.46 23.21 23.28 78,820 -0.03(-0.13%)
Dec 22, 2005 23.34 23.39 23.15 23.31 179,619 -0.08(-0.36%)
Dec 21, 2005 23.41 23.56 23.30 23.40 274,267 -0.08(-0.36%)
Dec 20, 2005 23.39 23.59 23.39 23.48 183,697 +0.01(+0.06%)
Dec 19, 2005 23.50 23.60 23.39 23.47 159,597 -0.08(-0.34%)
Dec 16, 2005 23.60 23.67 23.50 23.55 171,254 +0.04(+0.17%)
Dec 15, 2005 23.65 23.73 23.41 23.51 164,470 -0.20(-0.85%)
Dec 14, 2005 23.78 23.88 23.57 23.71 140,979 -0.02(-0.09%)
Dec 13, 2005 23.55 23.78 23.51 23.73 144,565 +0.12(+0.51%)
Dec 12, 2005 23.73 23.73 23.44 23.61 284,402 +0.00(+0.00%)
Dec 09, 2005 23.44 23.70 23.44 23.61 171,813 +0.08(+0.32%)
Dec 08, 2005 23.39 23.66 23.31 23.53 219,937 +0.21(+0.92%)
Dec 07, 2005 23.56 23.59 23.23 23.32 364,136 -0.13(-0.55%)
Dec 06, 2005 23.68 23.69 23.45 23.45 158,099 -0.18(-0.75%)
Dec 05, 2005 23.71 23.71 23.34 23.63 176,803 -0.09(-0.39%)
Dec 02, 2005 23.67 23.72 23.38 23.72 192,484 +0.10(+0.41%)
Dec 01, 2005 23.20 23.62 23.13 23.62 428,022 +0.58(+2.51%)
Nov 30, 2005 23.37 23.49 22.96 23.05 264,874 -0.32(-1.39%)
Nov 29, 2005 23.13 23.46 23.12 23.37 216,497 +0.25(+1.10%)
Nov 28, 2005 22.96 23.20 22.96 23.12 355,069 +0.03(+0.12%)
Nov 25, 2005 23.32 23.49 22.96 23.09 249,583 -0.29(-1.23%)
Nov 23, 2005 23.36 23.45 23.30 23.38 499,630 -0.02(-0.09%)
Nov 22, 2005 23.37 23.58 23.22 23.40 234,626 -0.08(-0.33%)
Nov 21, 2005 23.50 23.58 23.26 23.47 202,057 -0.02(-0.07%)
Nov 18, 2005 23.50 23.59 23.28 23.49 122,292 -0.01(-0.05%)
Nov 17, 2005 23.02 23.52 22.91 23.50 218,982 +0.57(+2.50%)
Nov 16, 2005 23.04 23.11 22.71 22.93 275,533 -0.20(-0.86%)
Nov 15, 2005 23.13 23.29 23.09 23.13 264,279 -0.17(-0.71%)
Nov 14, 2005 22.49 23.50 22.49 23.30 489,851 -0.29(-1.24%)
Nov 11, 2005 23.48 23.64 23.43 23.59 103,615 +0.02(+0.09%)
Nov 10, 2005 22.99 23.61 22.99 23.57 264,640 +0.51(+2.21%)
Nov 09, 2005 22.82 23.08 22.72 23.06 225,329 +0.28(+1.23%)
Nov 08, 2005 22.67 22.89 22.62 22.78 151,088 -0.04(-0.19%)
Nov 07, 2005 22.90 22.94 22.75 22.82 386,100 -0.10(-0.43%)
Nov 04, 2005 22.75 22.93 22.63 22.92 245,001 +0.11(+0.50%)
Nov 03, 2005 23.03 23.03 22.71 22.80 156,306 -0.21(-0.92%)
Nov 02, 2005 22.56 23.02 22.56 23.02 255,409 +0.43(+1.90%)
Nov 01, 2005 22.41 22.71 22.35 22.59 188,956 +0.06(+0.24%)
Oct 31, 2005 22.33 22.60 22.33 22.53 322,710 +0.24(+1.07%)
Oct 28, 2005 22.27 22.39 22.19 22.30 144,128 +0.14(+0.65%)
Oct 27, 2005 22.19 22.29 21.99 22.15 123,067 -0.12(-0.55%)
Oct 26, 2005 22.17 22.34 22.12 22.27 154,182 +0.03(+0.13%)
Oct 25, 2005 22.31 22.47 22.14 22.24 149,711 -0.20(-0.89%)
Oct 24, 2005 22.33 22.48 22.31 22.44 204,544 +0.17(+0.78%)
Oct 21, 2005 22.09 22.38 21.91 22.27 244,242 +0.26(+1.19%)
Oct 20, 2005 22.15 22.33 21.85 22.01 186,462 -0.20(-0.88%)
Oct 19, 2005 21.49 22.27 21.48 22.20 503,412 +0.61(+2.83%)
Oct 18, 2005 21.51 21.77 21.41 21.59 374,775 +0.05(+0.22%)
Oct 17, 2005 21.74 21.80 21.46 21.54 816,063 -0.24(-1.11%)
Oct 14, 2005 21.44 22.13 21.33 21.79 914,977 +0.44(+2.05%)
Oct 13, 2005 21.21 21.54 21.21 21.35 789,674 +0.17(+0.78%)
Oct 12, 2005 21.79 21.85 21.18 21.18 888,776 -0.20(-0.91%)
Oct 11, 2005 21.64 21.80 21.35 21.38 577,989 -0.37(-1.72%)
Oct 10, 2005 21.74 21.76 21.61 21.75 144,526 +0.00(+0.02%)
Oct 07, 2005 21.93 21.93 21.68 21.75 119,976 -0.11(-0.50%)
Oct 06, 2005 21.75 22.06 21.72 21.86 309,824 +0.11(+0.49%)
Oct 05, 2005 21.88 22.00 21.73 21.75 134,484 -0.20(-0.91%)
Oct 04, 2005 22.10 22.44 21.95 21.95 167,827 -0.15(-0.67%)
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.