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 (%)
Mar 31, 2006 23.02 23.04 22.87 23.01 317,048 +0.06(+0.27%)
Mar 30, 2006 23.08 23.17 22.87 22.95 171,317 -0.18(-0.77%)
Mar 29, 2006 23.19 23.24 22.96 23.13 143,570 +0.06(+0.25%)
Mar 28, 2006 23.23 23.31 23.05 23.07 145,284 -0.09(-0.38%)
Mar 27, 2006 23.17 23.18 22.98 23.16 113,115 +0.04(+0.19%)
Mar 24, 2006 23.07 23.17 22.99 23.11 51,184 -0.01(-0.04%)
Mar 23, 2006 23.18 23.25 23.07 23.12 150,006 -0.13(-0.56%)
Mar 22, 2006 22.97 23.26 22.96 23.25 86,905 +0.19(+0.83%)
Mar 21, 2006 23.05 23.19 22.94 23.06 199,773 -0.08(-0.35%)
Mar 20, 2006 22.93 23.14 22.93 23.14 141,868 +0.08(+0.35%)
Mar 17, 2006 23.12 23.12 22.97 23.06 210,860 +0.02(+0.08%)
Mar 16, 2006 23.17 23.30 22.91 23.04 208,235 -0.22(-0.94%)
Mar 15, 2006 23.36 23.36 23.15 23.26 119,915 -0.08(-0.34%)
Mar 14, 2006 23.09 23.34 23.02 23.34 247,854 +0.17(+0.73%)
Mar 13, 2006 23.13 23.37 23.00 23.17 137,597 +0.01(+0.06%)
Mar 10, 2006 23.00 23.16 22.94 23.16 145,742 +0.16(+0.70%)
Mar 09, 2006 23.09 23.09 22.93 23.00 114,535 -0.10(-0.44%)
Mar 08, 2006 22.81 23.11 22.78 23.10 143,427 +0.17(+0.76%)
Mar 07, 2006 22.89 22.92 22.59 22.92 162,710 +0.04(+0.16%)
Mar 06, 2006 23.05 23.05 22.82 22.89 157,448 -0.21(-0.91%)
Mar 03, 2006 22.98 23.22 22.91 23.10 204,074 +0.05(+0.23%)
Mar 02, 2006 22.96 23.05 22.86 23.05 133,791 +0.02(+0.10%)
Mar 01, 2006 23.12 23.18 22.96 23.02 185,247 +0.07(+0.29%)
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%)
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.