Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.56 22.61 22.44 22.52 194,570 +0.04(+0.20%)
Sep 28, 2006 22.53 22.56 22.41 22.48 127,959 +0.01(+0.06%)
Sep 27, 2006 22.59 22.62 22.42 22.46 92,887 -0.09(-0.40%)
Sep 26, 2006 22.51 22.59 22.34 22.55 109,367 -0.02(-0.10%)
Sep 25, 2006 22.32 22.59 22.22 22.57 170,803 +0.24(+1.10%)
Sep 22, 2006 22.44 22.44 22.20 22.33 120,081 -0.08(-0.36%)
Sep 21, 2006 22.57 22.60 22.30 22.41 165,894 -0.20(-0.87%)
Sep 20, 2006 22.44 22.66 22.36 22.60 169,004 +0.23(+1.01%)
Sep 19, 2006 22.44 22.48 22.27 22.38 172,215 -0.07(-0.32%)
Sep 18, 2006 22.38 22.58 22.38 22.45 264,222 -0.03(-0.14%)
Sep 15, 2006 22.59 22.62 22.37 22.48 229,768 -0.06(-0.26%)
Sep 14, 2006 22.33 22.55 22.18 22.54 141,729 +0.10(+0.44%)
Sep 13, 2006 22.31 22.47 22.20 22.44 194,155 +0.04(+0.20%)
Sep 12, 2006 22.10 22.39 22.07 22.39 201,482 +0.25(+1.15%)
Sep 11, 2006 21.95 22.14 21.95 22.14 528,913 -0.15(-0.68%)
Sep 08, 2006 22.24 22.34 22.14 22.29 149,887 +0.08(+0.34%)
Sep 07, 2006 22.31 22.38 22.17 22.22 275,536 -0.09(-0.40%)
Sep 06, 2006 22.31 22.42 22.29 22.31 139,387 -0.09(-0.40%)
Sep 05, 2006 22.26 22.45 22.26 22.39 176,040 +0.08(+0.36%)
Sep 01, 2006 22.27 22.35 22.22 22.31 150,588 -0.00(-0.02%)
Aug 31, 2006 22.22 22.32 22.17 22.32 186,816 +0.09(+0.42%)
Aug 30, 2006 22.25 22.34 22.18 22.23 263,055 -0.01(-0.04%)
Aug 29, 2006 21.98 22.26 21.93 22.23 606,754 +0.23(+1.03%)
Aug 28, 2006 21.96 22.08 21.94 22.01 231,252 +0.00(+0.00%)
Aug 25, 2006 22.06 22.06 21.83 22.01 106,334 -0.03(-0.14%)
Aug 24, 2006 22.10 22.10 21.97 22.04 98,227 +0.00(+0.02%)
Aug 23, 2006 22.10 22.23 21.97 22.03 100,250 -0.11(-0.48%)
Aug 22, 2006 22.11 22.18 22.02 22.14 132,715 +0.05(+0.24%)
Aug 21, 2006 22.12 22.14 21.98 22.09 202,172 -0.16(-0.72%)
Aug 18, 2006 22.22 22.30 22.17 22.25 71,940 -0.04(-0.18%)
Aug 17, 2006 22.36 22.48 22.14 22.29 290,633 -0.18(-0.81%)
Aug 16, 2006 22.34 22.48 22.31 22.47 205,039 +0.11(+0.50%)
Aug 15, 2006 22.18 22.41 22.18 22.36 179,835 +0.20(+0.92%)
Aug 14, 2006 22.27 22.31 22.05 22.15 115,480 -0.01(-0.06%)
Aug 11, 2006 22.22 22.45 22.05 22.17 183,102 -0.10(-0.44%)
Aug 10, 2006 22.04 22.30 22.04 22.27 181,371 +0.15(+0.68%)
Aug 09, 2006 22.38 22.43 22.07 22.11 344,310 -0.29(-1.27%)
Aug 08, 2006 22.57 22.71 22.31 22.40 164,645 -0.09(-0.40%)
Aug 07, 2006 22.60 22.64 22.39 22.49 139,897 -0.18(-0.81%)
Aug 04, 2006 22.71 22.82 22.61 22.67 170,280 -0.03(-0.12%)
Aug 03, 2006 22.41 22.71 22.34 22.70 144,154 +0.16(+0.71%)
Aug 02, 2006 22.50 22.66 22.37 22.54 160,954 +0.08(+0.34%)
Aug 01, 2006 22.58 22.62 22.37 22.46 121,566 -0.20(-0.86%)
Jul 31, 2006 22.72 22.81 22.48 22.66 164,270 -0.05(-0.24%)
Jul 28, 2006 22.43 22.80 22.43 22.71 253,792 +0.20(+0.91%)
Jul 27, 2006 22.44 22.51 22.24 22.51 430,683 +0.05(+0.22%)
Jul 26, 2006 22.19 22.46 22.19 22.46 151,145 +0.24(+1.06%)
Jul 25, 2006 22.19 22.38 22.10 22.22 202,387 -0.02(-0.08%)
Jul 24, 2006 21.86 22.24 21.86 22.24 223,148 +0.34(+1.57%)
Jul 21, 2006 21.90 22.02 21.74 21.90 242,249 -0.06(-0.28%)
Jul 20, 2006 22.30 22.39 21.91 21.96 223,435 -0.38(-1.71%)
Jul 19, 2006 21.65 22.36 21.65 22.34 467,859 +0.61(+2.81%)
Jul 18, 2006 21.94 22.25 21.71 21.73 820,579 -0.22(-1.01%)
Jul 17, 2006 22.13 22.23 21.91 21.95 179,500 -0.25(-1.12%)
Jul 14, 2006 22.05 22.22 21.92 22.20 323,181 +0.12(+0.52%)
Jul 13, 2006 22.09 22.16 22.00 22.09 276,070 -0.08(-0.38%)
Jul 12, 2006 21.95 22.31 21.95 22.17 467,356 +0.26(+1.18%)
Jul 11, 2006 21.91 21.96 21.70 21.91 135,843 -0.05(-0.24%)
Jul 10, 2006 21.86 22.01 21.83 21.97 183,866 +0.20(+0.94%)
Jul 07, 2006 22.06 22.12 21.74 21.76 288,327 -0.38(-1.71%)
Jul 06, 2006 22.20 22.30 21.98 22.14 221,030 -0.05(-0.22%)
Jul 05, 2006 22.40 22.67 22.11 22.19 161,481 -0.36(-1.60%)
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.