Skip to main content

Commerce Bancshares (NQ: CBSH )

63.27 +0.88 (+1.41%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.18 22.69 22.16 22.68 355,105 +0.47(+2.10%)
Aug 30, 2005 22.19 22.29 22.02 22.21 214,082 -0.08(-0.38%)
Aug 29, 2005 22.22 22.31 22.07 22.30 302,199 -0.01(-0.04%)
Aug 26, 2005 22.45 22.48 22.31 22.31 123,348 -0.14(-0.60%)
Aug 25, 2005 22.40 22.53 22.37 22.44 138,672 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.43 145,835 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.42 22.48 169,982 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.33 22.53 136,764 +0.12(+0.53%)
Aug 19, 2005 22.23 22.49 22.19 22.41 141,475 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,477 -0.25(-1.13%)
Aug 17, 2005 22.56 22.63 22.39 22.43 250,054 -0.08(-0.34%)
Aug 16, 2005 22.65 22.72 22.46 22.50 146,969 -0.22(-0.95%)
Aug 15, 2005 22.32 22.80 22.29 22.72 196,327 +0.31(+1.38%)
Aug 12, 2005 22.44 22.51 22.30 22.41 166,337 -0.13(-0.58%)
Aug 11, 2005 22.24 22.55 22.21 22.54 248,965 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.16 22.20 159,801 -0.28(-1.26%)
Aug 09, 2005 22.27 22.52 22.20 22.48 365,197 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,648 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.36 22.41 146,384 -0.24(-1.05%)
Aug 04, 2005 23.01 23.01 22.58 22.65 129,882 -0.40(-1.73%)
Aug 03, 2005 22.86 23.21 22.86 23.05 344,440 +0.07(+0.30%)
Aug 02, 2005 22.66 23.16 22.62 22.98 355,428 +0.24(+1.06%)
Aug 01, 2005 22.87 23.03 22.67 22.74 228,871 -0.08(-0.35%)
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%)
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.