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 (%)
Jul 29, 2005 22.88 23.03 22.54 22.82 206,433 -0.06(-0.24%)
Jul 28, 2005 22.79 22.94 22.77 22.88 119,568 +0.00(+0.00%)
Jul 27, 2005 22.97 23.03 22.61 22.88 132,504 -0.08(-0.35%)
Jul 26, 2005 23.05 23.06 22.84 22.96 179,334 -0.09(-0.40%)
Jul 25, 2005 22.94 23.07 22.91 23.05 279,872 +0.11(+0.50%)
Jul 22, 2005 22.74 23.04 22.57 22.94 253,834 +0.06(+0.28%)
Jul 21, 2005 22.89 23.06 22.74 22.87 641,943 +0.00(+0.00%)
Jul 20, 2005 22.63 22.94 22.37 22.87 699,232 +0.11(+0.50%)
Jul 19, 2005 22.52 23.04 22.52 22.76 369,941 +0.17(+0.77%)
Jul 18, 2005 22.54 22.82 22.52 22.58 303,010 -0.08(-0.34%)
Jul 15, 2005 22.30 22.69 22.30 22.66 473,738 +0.27(+1.19%)
Jul 14, 2005 22.02 22.53 21.99 22.39 623,758 +0.25(+1.15%)
Jul 13, 2005 21.74 23.07 21.74 22.14 1,783,553 +0.68(+3.18%)
Jul 12, 2005 21.43 21.62 21.35 21.46 248,205 -0.00(-0.02%)
Jul 11, 2005 21.26 21.53 21.25 21.46 268,080 +0.08(+0.36%)
Jul 08, 2005 21.23 21.38 21.12 21.38 151,180 +0.13(+0.62%)
Jul 07, 2005 21.18 21.31 21.03 21.25 153,265 +0.00(+0.02%)
Jul 06, 2005 21.25 21.38 21.18 21.25 144,699 -0.12(-0.56%)
Jul 05, 2005 21.24 21.38 21.21 21.37 182,029 +0.07(+0.34%)
Jul 01, 2005 21.38 21.47 21.21 21.29 186,273 -0.08(-0.40%)
Jun 30, 2005 21.40 21.60 21.38 21.38 190,225 -0.10(-0.47%)
Jun 29, 2005 21.36 21.57 21.36 21.48 188,235 +0.04(+0.18%)
Jun 28, 2005 21.21 21.49 21.17 21.44 155,014 +0.25(+1.18%)
Jun 27, 2005 20.95 21.21 20.95 21.19 168,443 +0.20(+0.95%)
Jun 24, 2005 21.12 21.23 20.96 20.99 459,232 -0.15(-0.72%)
Jun 23, 2005 21.16 21.37 21.05 21.15 185,813 -0.11(-0.50%)
Jun 22, 2005 21.21 21.29 21.16 21.25 127,227 +0.18(+0.85%)
Jun 21, 2005 21.16 21.21 21.01 21.07 185,907 -0.11(-0.54%)
Jun 20, 2005 21.42 21.42 21.14 21.19 343,653 -0.22(-1.05%)
Jun 17, 2005 21.18 21.42 20.84 21.41 375,378 +0.18(+0.86%)
Jun 16, 2005 21.05 21.25 20.83 21.23 387,866 +0.21(+1.01%)
Jun 15, 2005 20.98 21.06 20.88 21.02 205,558 +0.08(+0.41%)
Jun 14, 2005 20.84 20.98 20.80 20.93 352,103 -0.03(-0.16%)
Jun 13, 2005 20.57 21.03 20.57 20.97 843,530 +0.42(+2.02%)
Jun 10, 2005 20.46 20.59 20.42 20.55 276,342 +0.07(+0.33%)
Jun 09, 2005 20.16 20.59 20.16 20.48 545,408 -0.28(-1.37%)
Jun 08, 2005 20.71 20.94 20.68 20.77 246,430 -0.08(-0.39%)
Jun 07, 2005 20.97 20.98 20.78 20.85 192,559 -0.17(-0.81%)
Jun 06, 2005 20.80 21.13 20.76 21.02 515,260 +0.15(+0.73%)
Jun 03, 2005 20.94 20.94 20.78 20.87 166,337 -0.10(-0.49%)
Jun 02, 2005 20.90 21.08 20.84 20.97 239,224 +0.04(+0.18%)
Jun 01, 2005 20.73 21.01 20.68 20.93 276,347 +0.25(+1.23%)
May 31, 2005 20.87 20.99 20.67 20.68 286,276 -0.28(-1.34%)
May 27, 2005 20.79 20.98 20.79 20.96 153,112 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.64 20.91 204,330 +0.28(+1.34%)
May 25, 2005 20.70 20.82 20.57 20.63 178,310 -0.16(-0.76%)
May 24, 2005 20.89 20.89 20.70 20.79 230,837 -0.20(-0.93%)
May 23, 2005 20.90 21.10 20.84 20.98 269,917 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.76 20.90 169,001 -0.00(-0.02%)
May 19, 2005 20.95 20.99 20.74 20.90 272,152 -0.05(-0.22%)
May 18, 2005 20.80 21.01 20.74 20.95 479,595 +0.15(+0.71%)
May 17, 2005 20.74 20.89 20.70 20.80 305,023 -0.06(-0.30%)
May 16, 2005 20.40 20.88 20.40 20.87 338,725 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.44 371,226 -0.24(-1.17%)
May 12, 2005 20.89 20.89 20.66 20.68 320,963 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,080 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.57 20.69 130,964 -0.03(-0.16%)
May 09, 2005 20.60 20.77 20.57 20.73 141,138 +0.04(+0.20%)
May 06, 2005 20.78 20.84 20.61 20.68 298,820 -0.15(-0.71%)
May 05, 2005 20.64 20.88 20.64 20.83 319,477 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,207 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.41 273,687 -0.08(-0.37%)
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.