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 (%)
Dec 29, 2006 22.73 22.78 22.56 22.64 161,728 -0.14(-0.62%)
Dec 28, 2006 22.87 22.90 22.71 22.78 131,641 -0.10(-0.45%)
Dec 27, 2006 22.79 22.91 22.79 22.88 230,296 +0.09(+0.39%)
Dec 26, 2006 22.53 22.81 22.53 22.79 241,790 +0.22(+0.95%)
Dec 22, 2006 22.65 22.66 22.51 22.57 139,413 -0.01(-0.06%)
Dec 21, 2006 22.72 22.77 22.57 22.59 66,523 -0.08(-0.37%)
Dec 20, 2006 22.67 22.82 22.65 22.67 176,010 -0.06(-0.25%)
Dec 19, 2006 22.70 22.76 22.64 22.73 337,365 +0.06(+0.25%)
Dec 18, 2006 22.66 22.78 22.61 22.67 225,311 -0.02(-0.10%)
Dec 15, 2006 22.80 22.81 22.70 22.70 168,602 -0.09(-0.39%)
Dec 14, 2006 22.74 22.82 22.65 22.79 196,612 +0.11(+0.47%)
Dec 13, 2006 22.66 22.71 22.64 22.68 217,310 +0.01(+0.06%)
Dec 12, 2006 22.67 22.68 22.50 22.66 200,783 +0.05(+0.21%)
Dec 11, 2006 22.58 22.71 22.57 22.62 181,385 +0.00(+0.00%)
Dec 08, 2006 22.60 22.67 22.49 22.62 182,713 +0.05(+0.23%)
Dec 07, 2006 22.66 22.75 22.53 22.57 223,806 -0.13(-0.58%)
Dec 06, 2006 22.70 22.74 22.64 22.70 242,517 -0.07(-0.31%)
Dec 05, 2006 22.71 22.84 22.68 22.77 422,003 +0.05(+0.21%)
Dec 04, 2006 22.59 22.79 22.59 22.72 468,222 +0.07(+0.33%)
Dec 01, 2006 22.70 22.73 22.53 22.64 255,689 -0.07(-0.33%)
Nov 30, 2006 22.77 22.83 22.66 22.72 417,255 -0.09(-0.41%)
Nov 29, 2006 22.66 22.83 22.63 22.81 306,232 +0.38(+1.69%)
Nov 28, 2006 22.36 22.65 22.34 22.43 958,069 +0.06(+0.25%)
Nov 27, 2006 23.62 23.66 22.30 22.38 808,250 -0.40(-1.77%)
Nov 24, 2006 22.68 22.80 22.60 22.78 129,553 +0.08(+0.37%)
Nov 22, 2006 22.71 22.79 22.68 22.70 119,708 -0.00(-0.02%)
Nov 21, 2006 22.68 22.71 22.58 22.70 193,158 -0.04(-0.16%)
Nov 20, 2006 22.59 22.75 22.55 22.74 187,234 +0.07(+0.29%)
Nov 17, 2006 22.62 22.68 22.53 22.67 164,603 -0.02(-0.10%)
Nov 16, 2006 22.54 22.69 22.43 22.69 133,382 +0.16(+0.69%)
Nov 15, 2006 22.44 22.60 22.43 22.54 212,582 +0.03(+0.14%)
Nov 14, 2006 22.35 22.51 22.29 22.51 359,964 +0.15(+0.68%)
Nov 13, 2006 22.35 22.45 22.30 22.35 193,394 -0.02(-0.08%)
Nov 10, 2006 22.28 22.37 22.23 22.37 204,161 +0.11(+0.50%)
Nov 09, 2006 22.35 22.36 22.22 22.26 207,799 -0.20(-0.87%)
Nov 08, 2006 22.29 22.47 22.18 22.46 364,534 +0.15(+0.66%)
Nov 07, 2006 22.24 22.40 22.12 22.31 272,019 +0.11(+0.48%)
Nov 06, 2006 21.98 22.26 21.98 22.20 254,971 +0.16(+0.75%)
Nov 03, 2006 22.04 22.15 21.87 22.04 433,153 +0.08(+0.37%)
Nov 02, 2006 21.91 22.01 21.80 21.96 218,280 +0.04(+0.16%)
Nov 01, 2006 22.10 22.12 21.87 21.92 260,183 -0.12(-0.57%)
Oct 31, 2006 21.97 22.13 21.85 22.05 205,253 +0.03(+0.14%)
Oct 30, 2006 21.75 22.13 21.75 22.02 544,091 +0.19(+0.86%)
Oct 27, 2006 21.75 21.87 21.75 21.83 354,054 +0.01(+0.06%)
Oct 26, 2006 21.52 21.83 21.52 21.82 268,238 +0.24(+1.11%)
Oct 25, 2006 21.50 21.61 21.49 21.58 108,330 +0.01(+0.06%)
Oct 24, 2006 21.58 21.58 21.45 21.56 252,388 -0.09(-0.41%)
Oct 23, 2006 21.47 21.68 21.44 21.65 289,411 +0.19(+0.87%)
Oct 20, 2006 21.59 21.59 21.40 21.46 587,262 -0.16(-0.76%)
Oct 19, 2006 21.62 21.63 21.32 21.63 485,431 -0.00(-0.02%)
Oct 18, 2006 21.90 21.95 21.62 21.63 390,850 -0.19(-0.86%)
Oct 17, 2006 22.23 22.23 21.76 21.82 753,121 -0.49(-2.21%)
Oct 16, 2006 22.23 22.32 22.07 22.31 272,695 +0.06(+0.28%)
Oct 13, 2006 22.19 22.29 22.10 22.25 256,428 +0.11(+0.50%)
Oct 12, 2006 22.04 22.17 21.97 22.14 236,521 +0.17(+0.77%)
Oct 11, 2006 22.20 22.21 21.95 21.97 299,721 -0.29(-1.32%)
Oct 10, 2006 22.20 22.34 22.20 22.27 165,647 +0.02(+0.10%)
Oct 09, 2006 22.20 22.30 22.20 22.24 259,154 +0.00(+0.00%)
Oct 06, 2006 22.21 22.27 22.21 22.24 135,949 -0.01(-0.04%)
Oct 05, 2006 22.28 22.35 22.21 22.25 170,161 -0.13(-0.58%)
Oct 04, 2006 22.23 22.38 22.21 22.38 235,640 +0.08(+0.34%)
Oct 03, 2006 22.25 22.31 22.15 22.31 331,586 +0.03(+0.12%)
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.