Skip to main content

Commerce Bancshares (NQ: CBSH )

63.10 +0.71 (+1.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.32 22.60 22.32 22.53 322,786 +0.24(+1.07%)
Oct 28, 2005 22.26 22.38 22.18 22.29 144,162 +0.14(+0.65%)
Oct 27, 2005 22.18 22.28 21.99 22.15 123,096 -0.12(-0.55%)
Oct 26, 2005 22.16 22.34 22.11 22.27 154,218 +0.03(+0.13%)
Oct 25, 2005 22.31 22.47 22.13 22.24 149,747 -0.20(-0.89%)
Oct 24, 2005 22.32 22.47 22.30 22.44 204,592 +0.17(+0.78%)
Oct 21, 2005 22.08 22.38 21.90 22.26 244,299 +0.26(+1.19%)
Oct 20, 2005 22.14 22.32 21.84 22.00 186,506 -0.20(-0.88%)
Oct 19, 2005 21.48 22.26 21.48 22.20 503,530 +0.61(+2.83%)
Oct 18, 2005 21.50 21.76 21.40 21.59 374,863 +0.05(+0.22%)
Oct 17, 2005 21.73 21.79 21.46 21.54 816,256 -0.24(-1.11%)
Oct 14, 2005 21.43 22.13 21.32 21.78 915,193 +0.44(+2.05%)
Oct 13, 2005 21.20 21.54 21.20 21.34 789,860 +0.17(+0.78%)
Oct 12, 2005 21.79 21.85 21.18 21.18 888,986 -0.19(-0.91%)
Oct 11, 2005 21.64 21.80 21.34 21.37 578,126 -0.37(-1.72%)
Oct 10, 2005 21.73 21.75 21.60 21.75 144,561 +0.00(+0.02%)
Oct 07, 2005 21.92 21.92 21.67 21.74 120,004 -0.11(-0.50%)
Oct 06, 2005 21.74 22.05 21.72 21.85 309,897 +0.11(+0.49%)
Oct 05, 2005 21.88 22.00 21.73 21.75 134,516 -0.20(-0.91%)
Oct 04, 2005 22.09 22.43 21.95 21.95 167,867 -0.15(-0.67%)
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.