Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.16 23.17 22.92 22.96 252,020 -0.20(-0.87%)
Feb 27, 2006 23.20 23.31 23.14 23.16 123,643 -0.06(-0.27%)
Feb 24, 2006 23.20 23.25 23.07 23.22 241,625 -0.04(-0.15%)
Feb 23, 2006 23.12 23.31 23.05 23.25 311,870 +0.02(+0.10%)
Feb 22, 2006 22.94 23.25 22.94 23.23 277,427 +0.20(+0.89%)
Feb 21, 2006 23.09 23.22 22.82 23.03 413,100 -0.11(-0.46%)
Feb 17, 2006 23.00 23.25 23.00 23.13 649,156 +0.04(+0.19%)
Feb 16, 2006 22.94 23.15 22.90 23.09 254,652 +0.11(+0.47%)
Feb 15, 2006 22.62 23.07 22.62 22.98 391,142 +0.35(+1.53%)
Feb 14, 2006 22.62 22.77 22.54 22.64 324,227 +0.12(+0.53%)
Feb 13, 2006 22.39 22.59 22.39 22.52 324,569 +0.01(+0.04%)
Feb 10, 2006 22.26 22.53 22.14 22.51 277,252 +0.25(+1.12%)
Feb 09, 2006 22.09 22.46 22.07 22.26 231,392 +0.08(+0.38%)
Feb 08, 2006 22.15 22.21 21.96 22.17 233,884 +0.18(+0.83%)
Feb 07, 2006 22.20 22.23 21.96 21.99 552,476 -0.24(-1.10%)
Feb 06, 2006 22.39 22.39 22.12 22.23 1,052,973 -0.09(-0.40%)
Feb 03, 2006 22.47 22.55 22.23 22.32 711,332 -0.23(-1.01%)
Feb 02, 2006 22.24 22.56 22.24 22.55 251,086 +0.15(+0.66%)
Feb 01, 2006 22.39 22.53 22.26 22.40 326,823 -0.11(-0.47%)
Jan 31, 2006 22.29 22.53 22.15 22.51 370,790 +0.06(+0.26%)
Jan 30, 2006 22.48 22.50 22.25 22.45 229,027 -0.06(-0.26%)
Jan 27, 2006 22.65 22.65 22.38 22.51 379,925 -0.17(-0.77%)
Jan 26, 2006 22.31 22.78 22.31 22.68 326,796 +0.34(+1.51%)
Jan 25, 2006 22.25 22.36 22.18 22.35 244,791 +0.03(+0.12%)
Jan 24, 2006 22.24 22.38 22.15 22.32 626,076 +0.01(+0.06%)
Jan 23, 2006 22.16 22.49 22.10 22.31 244,176 +0.06(+0.28%)
Jan 20, 2006 22.46 22.54 22.12 22.24 267,840 -0.33(-1.48%)
Jan 19, 2006 22.52 22.64 22.38 22.58 183,558 -0.01(-0.04%)
Jan 18, 2006 22.38 22.67 22.33 22.59 414,829 -0.02(-0.10%)
Jan 17, 2006 22.27 22.64 21.88 22.61 592,555 +0.07(+0.30%)
Jan 13, 2006 22.41 22.79 22.41 22.54 203,595 +0.00(+0.00%)
Jan 12, 2006 22.73 23.07 22.48 22.54 468,209 -0.61(-2.62%)
Jan 11, 2006 23.25 23.25 22.93 23.15 230,466 -0.08(-0.36%)
Jan 10, 2006 23.16 23.35 23.00 23.23 247,201 +0.01(+0.06%)
Jan 09, 2006 23.25 23.37 23.19 23.22 148,464 -0.04(-0.19%)
Jan 06, 2006 23.23 23.37 23.00 23.26 307,857 -0.08(-0.34%)
Jan 05, 2006 23.16 23.39 23.16 23.34 255,950 +0.02(+0.08%)
Jan 04, 2006 23.06 23.33 22.96 23.33 208,010 +0.35(+1.53%)
Jan 03, 2006 23.11 23.19 22.76 22.97 448,477 -0.24(-1.02%)
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%)
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.