Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.93 21.09 20.82 21.01 215,400 +0.03(+0.14%)
Oct 30, 2006 20.72 21.09 20.72 20.98 570,989 +0.18(+0.86%)
Oct 27, 2006 20.73 20.84 20.73 20.80 371,557 +0.01(+0.06%)
Oct 26, 2006 20.51 20.80 20.50 20.79 281,499 +0.23(+1.11%)
Oct 25, 2006 20.49 20.59 20.48 20.56 113,686 +0.01(+0.06%)
Oct 24, 2006 20.57 20.57 20.44 20.55 264,866 -0.08(-0.41%)
Oct 23, 2006 20.46 20.66 20.43 20.63 303,719 +0.18(+0.87%)
Oct 20, 2006 20.57 20.58 20.39 20.45 616,295 -0.16(-0.76%)
Oct 19, 2006 20.60 20.61 20.32 20.61 509,429 -0.00(-0.02%)
Oct 18, 2006 20.87 20.91 20.60 20.61 410,173 -0.18(-0.86%)
Oct 17, 2006 21.19 21.19 20.74 20.79 790,353 -0.47(-2.22%)
Oct 16, 2006 21.18 21.27 21.03 21.26 286,176 +0.06(+0.28%)
Oct 13, 2006 21.14 21.24 21.06 21.20 269,105 +0.11(+0.50%)
Oct 12, 2006 21.00 21.12 20.94 21.10 248,214 +0.16(+0.77%)
Oct 11, 2006 21.15 21.17 20.91 20.94 314,538 -0.28(-1.32%)
Oct 10, 2006 21.15 21.28 21.15 21.22 173,836 +0.02(+0.10%)
Oct 09, 2006 21.15 21.25 21.15 21.20 271,966 +0.00(+0.00%)
Oct 06, 2006 21.16 21.22 21.16 21.20 142,670 -0.01(-0.04%)
Oct 05, 2006 21.23 21.29 21.17 21.20 178,573 -0.12(-0.58%)
Oct 04, 2006 21.18 21.33 21.16 21.33 247,290 +0.07(+0.34%)
Oct 03, 2006 21.20 21.25 21.11 21.25 347,979 +0.03(+0.12%)
Oct 02, 2006 21.38 21.45 21.13 21.23 327,868 -0.23(-1.07%)
Sep 29, 2006 21.49 21.54 21.38 21.46 204,189 +0.04(+0.20%)
Sep 28, 2006 21.47 21.50 21.35 21.42 134,285 +0.01(+0.06%)
Sep 27, 2006 21.52 21.56 21.36 21.40 97,479 -0.08(-0.39%)
Sep 26, 2006 21.45 21.52 21.29 21.49 114,774 -0.02(-0.10%)
Sep 25, 2006 21.27 21.52 21.17 21.51 179,247 +0.23(+1.10%)
Sep 22, 2006 21.38 21.38 21.15 21.28 126,018 -0.08(-0.36%)
Sep 21, 2006 21.51 21.54 21.25 21.35 174,095 -0.19(-0.87%)
Sep 20, 2006 21.39 21.59 21.31 21.54 177,359 +0.22(+1.01%)
Sep 19, 2006 21.39 21.42 21.23 21.32 180,729 -0.07(-0.32%)
Sep 18, 2006 21.32 21.52 21.32 21.39 277,285 -0.03(-0.14%)
Sep 15, 2006 21.52 21.55 21.31 21.42 241,127 -0.06(-0.26%)
Sep 14, 2006 21.28 21.49 21.13 21.48 148,736 +0.09(+0.44%)
Sep 13, 2006 21.26 21.41 21.16 21.38 203,753 +0.04(+0.20%)
Sep 12, 2006 21.06 21.34 21.03 21.34 211,443 +0.24(+1.15%)
Sep 11, 2006 20.92 21.10 20.91 21.10 555,061 -0.14(-0.68%)
Sep 08, 2006 21.19 21.29 21.10 21.24 157,297 +0.07(+0.34%)
Sep 07, 2006 21.26 21.32 21.12 21.17 289,158 -0.08(-0.40%)
Sep 06, 2006 21.26 21.37 21.24 21.25 146,278 -0.08(-0.40%)
Sep 05, 2006 21.21 21.39 21.21 21.34 184,743 +0.08(+0.36%)
Sep 01, 2006 21.22 21.30 21.17 21.26 158,033 -0.00(-0.02%)
Aug 31, 2006 21.17 21.27 21.12 21.27 196,052 +0.09(+0.42%)
Aug 30, 2006 21.20 21.29 21.13 21.18 276,059 -0.01(-0.04%)
Aug 29, 2006 20.94 21.21 20.90 21.19 636,751 +0.22(+1.03%)
Aug 28, 2006 20.92 21.04 20.90 20.97 242,685 +0.00(+0.00%)
Aug 25, 2006 21.02 21.02 20.81 20.97 111,590 -0.03(-0.14%)
Aug 24, 2006 21.06 21.06 20.93 21.00 103,083 +0.00(+0.02%)
Aug 23, 2006 21.06 21.19 20.93 21.00 105,206 -0.10(-0.48%)
Aug 22, 2006 21.07 21.14 20.98 21.10 139,276 +0.05(+0.24%)
Aug 21, 2006 21.08 21.10 20.94 21.05 212,167 -0.15(-0.72%)
Aug 18, 2006 21.17 21.25 21.13 21.20 75,496 -0.04(-0.18%)
Aug 17, 2006 21.31 21.42 21.10 21.24 305,001 -0.17(-0.81%)
Aug 16, 2006 21.28 21.42 21.26 21.41 215,176 +0.11(+0.50%)
Aug 15, 2006 21.13 21.35 21.13 21.31 188,725 +0.20(+0.92%)
Aug 14, 2006 21.22 21.26 21.01 21.11 121,189 -0.01(-0.06%)
Aug 11, 2006 21.17 21.39 21.01 21.12 192,154 -0.09(-0.44%)
Aug 10, 2006 21.00 21.25 21.00 21.22 190,337 +0.14(+0.68%)
Aug 09, 2006 21.33 21.38 21.03 21.07 361,332 -0.27(-1.27%)
Aug 08, 2006 21.51 21.64 21.26 21.34 172,785 -0.08(-0.40%)
Aug 07, 2006 21.54 21.57 21.34 21.43 146,813 -0.17(-0.81%)
Aug 04, 2006 21.64 21.75 21.55 21.60 178,698 -0.03(-0.12%)
Aug 03, 2006 21.35 21.64 21.29 21.63 151,281 +0.15(+0.71%)
Aug 02, 2006 21.44 21.59 21.32 21.48 168,911 +0.07(+0.34%)
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.