Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.28 21.54 21.28 21.47 338,664 +0.23(+1.07%)
Oct 28, 2005 21.22 21.33 21.14 21.25 151,253 +0.14(+0.65%)
Oct 27, 2005 21.14 21.24 20.96 21.11 129,151 -0.12(-0.55%)
Oct 26, 2005 21.12 21.29 21.08 21.22 161,804 +0.03(+0.13%)
Oct 25, 2005 21.26 21.41 21.10 21.20 157,113 -0.19(-0.89%)
Oct 24, 2005 21.28 21.42 21.26 21.39 214,656 +0.17(+0.78%)
Oct 21, 2005 21.05 21.33 20.87 21.22 256,316 +0.25(+1.20%)
Oct 20, 2005 21.10 21.28 20.82 20.97 195,680 -0.19(-0.88%)
Oct 19, 2005 20.48 21.22 20.47 21.16 528,299 +0.58(+2.83%)
Oct 18, 2005 20.49 20.74 20.40 20.57 393,302 +0.04(+0.22%)
Oct 17, 2005 20.71 20.77 20.45 20.53 856,407 -0.23(-1.11%)
Oct 14, 2005 20.43 21.09 20.32 20.76 960,211 +0.42(+2.05%)
Oct 13, 2005 20.21 20.53 20.21 20.34 828,713 +0.16(+0.78%)
Oct 12, 2005 20.76 20.82 20.19 20.19 932,714 -0.19(-0.91%)
Oct 11, 2005 20.62 20.78 20.34 20.37 606,563 -0.36(-1.72%)
Oct 10, 2005 20.71 20.73 20.59 20.73 151,671 +0.00(+0.02%)
Oct 07, 2005 20.89 20.89 20.66 20.72 125,907 -0.11(-0.50%)
Oct 06, 2005 20.72 21.02 20.70 20.83 325,141 +0.10(+0.49%)
Oct 05, 2005 20.85 20.97 20.71 20.73 141,133 -0.19(-0.91%)
Oct 04, 2005 21.06 21.38 20.92 20.92 176,124 -0.14(-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.