Skip to main content

Commerce Bancshares (NQ: CBSH )

63.16 +0.77 (+1.23%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.15 23.16 22.91 22.95 252,079 -0.20(-0.87%)
Feb 27, 2006 23.20 23.31 23.14 23.15 123,672 -0.06(-0.27%)
Feb 24, 2006 23.20 23.24 23.07 23.21 241,682 -0.04(-0.15%)
Feb 23, 2006 23.11 23.30 23.04 23.25 311,943 +0.02(+0.10%)
Feb 22, 2006 22.94 23.25 22.94 23.23 277,492 +0.20(+0.89%)
Feb 21, 2006 23.08 23.22 22.81 23.02 413,197 -0.11(-0.46%)
Feb 17, 2006 22.99 23.24 22.99 23.13 649,309 +0.04(+0.19%)
Feb 16, 2006 22.93 23.15 22.90 23.08 254,712 +0.11(+0.47%)
Feb 15, 2006 22.61 23.06 22.61 22.98 391,234 +0.35(+1.53%)
Feb 14, 2006 22.62 22.76 22.53 22.63 324,304 +0.12(+0.53%)
Feb 13, 2006 22.39 22.58 22.39 22.51 324,645 +0.01(+0.04%)
Feb 10, 2006 22.25 22.52 22.13 22.50 277,317 +0.25(+1.12%)
Feb 09, 2006 22.09 22.46 22.06 22.25 231,446 +0.08(+0.38%)
Feb 08, 2006 22.14 22.21 21.95 22.17 233,939 +0.18(+0.83%)
Feb 07, 2006 22.19 22.23 21.95 21.98 552,606 -0.24(-1.10%)
Feb 06, 2006 22.39 22.39 22.12 22.23 1,053,221 -0.09(-0.40%)
Feb 03, 2006 22.46 22.54 22.22 22.32 711,500 -0.23(-1.01%)
Feb 02, 2006 22.24 22.56 22.24 22.55 251,145 +0.15(+0.66%)
Feb 01, 2006 22.39 22.52 22.26 22.40 326,900 -0.11(-0.47%)
Jan 31, 2006 22.28 22.53 22.15 22.51 370,878 +0.06(+0.26%)
Jan 30, 2006 22.47 22.49 22.24 22.45 229,081 -0.06(-0.26%)
Jan 27, 2006 22.65 22.65 22.37 22.51 380,015 -0.17(-0.77%)
Jan 26, 2006 22.30 22.78 22.30 22.68 326,873 +0.34(+1.51%)
Jan 25, 2006 22.24 22.35 22.18 22.34 244,849 +0.03(+0.12%)
Jan 24, 2006 22.23 22.37 22.14 22.31 626,223 +0.01(+0.06%)
Jan 23, 2006 22.15 22.49 22.09 22.30 244,233 +0.06(+0.28%)
Jan 20, 2006 22.45 22.54 22.12 22.24 267,903 -0.33(-1.48%)
Jan 19, 2006 22.51 22.64 22.38 22.57 183,601 -0.01(-0.04%)
Jan 18, 2006 22.37 22.67 22.32 22.58 414,927 -0.02(-0.10%)
Jan 17, 2006 22.26 22.63 21.88 22.60 592,695 +0.07(+0.30%)
Jan 13, 2006 22.41 22.79 22.41 22.54 203,643 +0.00(+0.00%)
Jan 12, 2006 22.73 23.06 22.48 22.54 468,320 -0.61(-2.62%)
Jan 11, 2006 23.24 23.24 22.93 23.14 230,521 -0.08(-0.36%)
Jan 10, 2006 23.15 23.34 23.00 23.23 247,259 +0.01(+0.06%)
Jan 09, 2006 23.24 23.36 23.18 23.21 148,499 -0.04(-0.19%)
Jan 06, 2006 23.23 23.37 23.00 23.26 307,930 -0.08(-0.34%)
Jan 05, 2006 23.15 23.39 23.15 23.34 256,010 +0.02(+0.08%)
Jan 04, 2006 23.05 23.32 22.95 23.32 208,059 +0.35(+1.53%)
Jan 03, 2006 23.11 23.18 22.75 22.97 448,583 -0.24(-1.02%)
Dec 30, 2005 23.43 23.43 23.08 23.20 141,601 -0.08(-0.36%)
Dec 29, 2005 23.35 23.50 23.29 23.29 147,551 -0.14(-0.61%)
Dec 28, 2005 23.47 23.51 23.37 23.43 230,229 +0.00(+0.02%)
Dec 27, 2005 23.52 23.56 23.33 23.43 201,254 +0.15(+0.65%)
Dec 23, 2005 23.26 23.45 23.21 23.28 78,839 -0.03(-0.13%)
Dec 22, 2005 23.34 23.39 23.15 23.31 179,661 -0.08(-0.36%)
Dec 21, 2005 23.41 23.55 23.30 23.39 274,332 -0.08(-0.36%)
Dec 20, 2005 23.39 23.58 23.39 23.48 183,740 +0.01(+0.06%)
Dec 19, 2005 23.50 23.60 23.39 23.46 159,635 -0.08(-0.34%)
Dec 16, 2005 23.60 23.67 23.50 23.54 171,295 +0.04(+0.17%)
Dec 15, 2005 23.64 23.72 23.40 23.50 164,509 -0.20(-0.85%)
Dec 14, 2005 23.77 23.88 23.57 23.70 141,012 -0.02(-0.09%)
Dec 13, 2005 23.54 23.77 23.50 23.73 144,599 +0.12(+0.51%)
Dec 12, 2005 23.72 23.72 23.44 23.60 284,469 +0.00(+0.00%)
Dec 09, 2005 23.44 23.70 23.44 23.60 171,854 +0.08(+0.32%)
Dec 08, 2005 23.39 23.65 23.31 23.53 219,989 +0.21(+0.92%)
Dec 07, 2005 23.55 23.58 23.23 23.32 364,222 -0.13(-0.55%)
Dec 06, 2005 23.67 23.69 23.44 23.44 158,137 -0.18(-0.75%)
Dec 05, 2005 23.71 23.71 23.33 23.62 176,845 -0.09(-0.39%)
Dec 02, 2005 23.66 23.72 23.38 23.72 192,530 +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.