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 (%)
Mar 31, 2006 23.02 23.03 22.87 23.00 317,123 +0.06(+0.27%)
Mar 30, 2006 23.07 23.16 22.86 22.94 171,357 -0.18(-0.77%)
Mar 29, 2006 23.18 23.23 22.95 23.12 143,604 +0.06(+0.25%)
Mar 28, 2006 23.22 23.30 23.04 23.06 145,318 -0.09(-0.38%)
Mar 27, 2006 23.16 23.18 22.98 23.15 113,142 +0.04(+0.19%)
Mar 24, 2006 23.06 23.16 22.99 23.11 51,196 -0.01(-0.04%)
Mar 23, 2006 23.18 23.24 23.06 23.12 150,042 -0.13(-0.56%)
Mar 22, 2006 22.97 23.26 22.95 23.24 86,925 +0.19(+0.83%)
Mar 21, 2006 23.04 23.18 22.94 23.05 199,821 -0.08(-0.35%)
Mar 20, 2006 22.93 23.14 22.93 23.13 141,902 +0.08(+0.35%)
Mar 17, 2006 23.12 23.12 22.96 23.05 210,910 +0.02(+0.08%)
Mar 16, 2006 23.17 23.30 22.91 23.04 208,284 -0.22(-0.94%)
Mar 15, 2006 23.35 23.35 23.15 23.25 119,943 -0.08(-0.34%)
Mar 14, 2006 23.08 23.33 23.02 23.33 247,913 +0.17(+0.73%)
Mar 13, 2006 23.12 23.36 23.00 23.16 137,629 +0.01(+0.06%)
Mar 10, 2006 22.99 23.15 22.93 23.15 145,776 +0.16(+0.70%)
Mar 09, 2006 23.08 23.08 22.93 22.99 114,562 -0.10(-0.44%)
Mar 08, 2006 22.81 23.10 22.78 23.09 143,460 +0.17(+0.76%)
Mar 07, 2006 22.88 22.92 22.58 22.92 162,748 +0.04(+0.16%)
Mar 06, 2006 23.04 23.04 22.82 22.88 157,485 -0.21(-0.91%)
Mar 03, 2006 22.98 23.21 22.91 23.09 204,122 +0.05(+0.23%)
Mar 02, 2006 22.95 23.04 22.86 23.04 133,822 +0.02(+0.10%)
Mar 01, 2006 23.11 23.18 22.95 23.02 185,290 +0.07(+0.29%)
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%)
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.