Skip to main content

Commerce Bancshares (NQ: CBSH )

63.09 +0.82 (+1.32%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.37 23.48 22.95 23.04 264,936 -0.32(-1.39%)
Nov 29, 2005 23.12 23.46 23.11 23.36 216,548 +0.25(+1.10%)
Nov 28, 2005 22.95 23.20 22.95 23.11 355,152 +0.03(+0.12%)
Nov 25, 2005 23.31 23.48 22.95 23.08 249,642 -0.29(-1.23%)
Nov 23, 2005 23.35 23.44 23.30 23.37 499,747 -0.02(-0.09%)
Nov 22, 2005 23.36 23.57 23.22 23.39 234,682 -0.08(-0.33%)
Nov 21, 2005 23.49 23.58 23.25 23.47 202,104 -0.02(-0.07%)
Nov 18, 2005 23.50 23.58 23.28 23.49 122,320 -0.01(-0.05%)
Nov 17, 2005 23.01 23.52 22.91 23.50 219,033 +0.57(+2.50%)
Nov 16, 2005 23.04 23.11 22.70 22.93 275,598 -0.20(-0.86%)
Nov 15, 2005 23.12 23.29 23.08 23.13 264,341 -0.17(-0.71%)
Nov 14, 2005 22.48 23.50 22.48 23.29 489,967 -0.29(-1.24%)
Nov 11, 2005 23.48 23.64 23.43 23.58 103,639 +0.02(+0.09%)
Nov 10, 2005 22.99 23.61 22.99 23.56 264,702 +0.51(+2.21%)
Nov 09, 2005 22.81 23.08 22.71 23.05 225,382 +0.28(+1.23%)
Nov 08, 2005 22.66 22.89 22.61 22.77 151,124 -0.04(-0.19%)
Nov 07, 2005 22.90 22.94 22.74 22.82 386,191 -0.10(-0.43%)
Nov 04, 2005 22.74 22.92 22.63 22.91 245,059 +0.11(+0.50%)
Nov 03, 2005 23.02 23.02 22.71 22.80 156,343 -0.21(-0.92%)
Nov 02, 2005 22.56 23.02 22.56 23.01 255,469 +0.43(+1.90%)
Nov 01, 2005 22.41 22.71 22.34 22.58 189,001 +0.06(+0.25%)
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%)
Oct 03, 2005 21.84 22.10 21.80 22.09 353,646 +0.27(+1.22%)
Sep 30, 2005 21.59 21.83 21.57 21.83 155,714 +0.18(+0.82%)
Sep 29, 2005 21.58 21.70 21.48 21.65 270,954 +0.05(+0.24%)
Sep 28, 2005 21.79 21.79 21.55 21.60 142,028 -0.18(-0.82%)
Sep 27, 2005 21.91 21.91 21.66 21.78 138,504 -0.08(-0.39%)
Sep 26, 2005 21.90 22.12 21.81 21.86 131,485 +0.07(+0.33%)
Sep 23, 2005 21.79 21.88 21.77 21.79 135,212 -0.08(-0.37%)
Sep 22, 2005 21.87 21.92 21.60 21.87 213,205 +0.08(+0.35%)
Sep 21, 2005 21.84 21.84 21.60 21.79 131,393 -0.15(-0.68%)
Sep 20, 2005 22.20 22.38 21.82 21.94 210,675 -0.21(-0.96%)
Sep 19, 2005 22.18 22.28 21.94 22.15 232,877 -0.08(-0.38%)
Sep 16, 2005 22.07 22.35 21.96 22.24 207,472 +0.13(+0.58%)
Sep 15, 2005 22.01 22.11 21.78 22.11 185,958 +0.09(+0.40%)
Sep 14, 2005 22.35 22.43 22.00 22.02 338,673 -0.36(-1.63%)
Sep 13, 2005 22.63 22.67 22.37 22.39 162,666 -0.38(-1.66%)
Sep 12, 2005 22.43 22.78 22.42 22.77 185,503 +0.25(+1.09%)
Sep 09, 2005 22.47 22.65 22.37 22.52 213,375 -0.18(-0.78%)
Sep 08, 2005 22.66 22.76 22.57 22.70 142,178 -0.08(-0.34%)
Sep 07, 2005 22.74 22.85 22.45 22.77 195,298 -0.05(-0.22%)
Sep 06, 2005 22.81 22.88 22.79 22.82 274,938 +0.02(+0.07%)
Sep 02, 2005 22.62 22.89 22.49 22.81 185,569 +0.30(+1.32%)
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.