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 (%)
Dec 30, 2005 22.33 22.33 22.01 22.12 148,529 -0.08(-0.36%)
Dec 29, 2005 22.26 22.40 22.20 22.20 154,770 -0.14(-0.61%)
Dec 28, 2005 22.37 22.41 22.28 22.34 241,494 +0.00(+0.02%)
Dec 27, 2005 22.42 22.46 22.24 22.33 211,101 +0.14(+0.65%)
Dec 23, 2005 22.18 22.36 22.13 22.19 82,697 -0.03(-0.13%)
Dec 22, 2005 22.25 22.30 22.07 22.22 188,452 -0.08(-0.36%)
Dec 21, 2005 22.32 22.45 22.21 22.30 287,755 -0.08(-0.36%)
Dec 20, 2005 22.30 22.48 22.30 22.38 192,731 +0.01(+0.06%)
Dec 19, 2005 22.40 22.50 22.30 22.37 167,446 -0.08(-0.34%)
Dec 16, 2005 22.50 22.56 22.40 22.44 179,676 +0.04(+0.17%)
Dec 15, 2005 22.54 22.61 22.31 22.41 172,558 -0.19(-0.85%)
Dec 14, 2005 22.67 22.76 22.47 22.60 147,912 -0.02(-0.09%)
Dec 13, 2005 22.44 22.67 22.41 22.62 151,675 +0.11(+0.51%)
Dec 12, 2005 22.61 22.61 22.34 22.50 298,388 +0.00(+0.00%)
Dec 09, 2005 22.34 22.59 22.34 22.50 180,263 +0.07(+0.32%)
Dec 08, 2005 22.30 22.55 22.22 22.43 230,753 +0.20(+0.92%)
Dec 07, 2005 22.45 22.48 22.14 22.23 382,044 -0.12(-0.55%)
Dec 06, 2005 22.57 22.58 22.35 22.35 165,874 -0.17(-0.75%)
Dec 05, 2005 22.60 22.60 22.24 22.52 185,498 -0.09(-0.39%)
Dec 02, 2005 22.56 22.61 22.29 22.61 201,950 +0.09(+0.41%)
Dec 01, 2005 22.11 22.52 22.04 22.52 449,071 +0.55(+2.51%)
Nov 30, 2005 22.28 22.39 21.88 21.96 277,900 -0.31(-1.39%)
Nov 29, 2005 22.04 22.36 22.03 22.27 227,143 +0.24(+1.10%)
Nov 28, 2005 21.88 22.11 21.88 22.03 372,530 +0.03(+0.12%)
Nov 25, 2005 22.22 22.39 21.88 22.01 261,857 -0.27(-1.23%)
Nov 23, 2005 22.26 22.35 22.21 22.28 524,200 -0.02(-0.09%)
Nov 22, 2005 22.27 22.47 22.14 22.30 246,164 -0.07(-0.33%)
Nov 21, 2005 22.39 22.48 22.17 22.37 211,993 -0.02(-0.07%)
Nov 18, 2005 22.40 22.48 22.19 22.39 128,306 -0.01(-0.05%)
Nov 17, 2005 21.94 22.42 21.84 22.40 229,751 +0.55(+2.50%)
Nov 16, 2005 21.96 22.03 21.64 21.86 289,083 -0.19(-0.86%)
Nov 15, 2005 22.04 22.20 22.01 22.05 277,276 -0.16(-0.71%)
Nov 14, 2005 21.43 22.40 21.43 22.20 513,941 -0.28(-1.24%)
Nov 11, 2005 22.38 22.54 22.33 22.48 108,710 +0.02(+0.09%)
Nov 10, 2005 21.91 22.51 21.91 22.46 277,654 +0.49(+2.21%)
Nov 09, 2005 21.75 22.00 21.65 21.98 236,410 +0.27(+1.23%)
Nov 08, 2005 21.61 21.82 21.56 21.71 158,519 -0.04(-0.19%)
Nov 07, 2005 21.83 21.87 21.68 21.75 405,087 -0.09(-0.43%)
Nov 04, 2005 21.68 21.85 21.57 21.84 257,049 +0.11(+0.50%)
Nov 03, 2005 21.95 21.95 21.65 21.74 163,993 -0.20(-0.92%)
Nov 02, 2005 21.50 21.95 21.50 21.94 267,969 +0.41(+1.90%)
Nov 01, 2005 21.36 21.65 21.30 21.53 198,249 +0.05(+0.24%)
Oct 31, 2005 21.28 21.54 21.28 21.48 338,580 +0.23(+1.07%)
Oct 28, 2005 21.22 21.34 21.15 21.25 151,216 +0.14(+0.65%)
Oct 27, 2005 21.15 21.24 20.96 21.11 129,119 -0.12(-0.55%)
Oct 26, 2005 21.13 21.29 21.08 21.23 161,764 +0.03(+0.13%)
Oct 25, 2005 21.27 21.42 21.10 21.20 157,074 -0.19(-0.89%)
Oct 24, 2005 21.28 21.42 21.26 21.39 214,603 +0.17(+0.78%)
Oct 21, 2005 21.05 21.34 20.88 21.23 256,253 +0.25(+1.20%)
Oct 20, 2005 21.11 21.28 20.82 20.98 195,631 -0.19(-0.88%)
Oct 19, 2005 20.48 21.22 20.47 21.16 528,168 +0.58(+2.83%)
Oct 18, 2005 20.50 20.75 20.41 20.58 393,205 +0.04(+0.22%)
Oct 17, 2005 20.72 20.78 20.46 20.53 856,195 -0.23(-1.11%)
Oct 14, 2005 20.43 21.10 20.33 20.77 959,973 +0.42(+2.05%)
Oct 13, 2005 20.22 20.53 20.22 20.35 828,508 +0.16(+0.78%)
Oct 12, 2005 20.77 20.83 20.19 20.19 932,484 -0.19(-0.91%)
Oct 11, 2005 20.63 20.78 20.34 20.38 606,413 -0.36(-1.72%)
Oct 10, 2005 20.72 20.74 20.60 20.73 151,634 +0.00(+0.02%)
Oct 07, 2005 20.90 20.90 20.66 20.73 125,876 -0.11(-0.50%)
Oct 06, 2005 20.73 21.02 20.70 20.83 325,060 +0.10(+0.49%)
Oct 05, 2005 20.86 20.97 20.71 20.73 141,098 -0.19(-0.91%)
Oct 04, 2005 21.06 21.38 20.92 20.92 176,080 -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.