Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.16 23.17 22.92 22.96 252,020 -0.20(-0.87%)
Feb 27, 2006 23.20 23.31 23.14 23.16 123,643 -0.06(-0.27%)
Feb 24, 2006 23.20 23.25 23.07 23.22 241,625 -0.04(-0.15%)
Feb 23, 2006 23.12 23.31 23.05 23.25 311,870 +0.02(+0.10%)
Feb 22, 2006 22.94 23.25 22.94 23.23 277,427 +0.20(+0.89%)
Feb 21, 2006 23.09 23.22 22.82 23.03 413,100 -0.11(-0.46%)
Feb 17, 2006 23.00 23.25 23.00 23.13 649,156 +0.04(+0.19%)
Feb 16, 2006 22.94 23.15 22.90 23.09 254,652 +0.11(+0.47%)
Feb 15, 2006 22.62 23.07 22.62 22.98 391,142 +0.35(+1.53%)
Feb 14, 2006 22.62 22.77 22.54 22.64 324,227 +0.12(+0.53%)
Feb 13, 2006 22.39 22.59 22.39 22.52 324,569 +0.01(+0.04%)
Feb 10, 2006 22.26 22.53 22.14 22.51 277,252 +0.25(+1.12%)
Feb 09, 2006 22.09 22.46 22.07 22.26 231,392 +0.08(+0.38%)
Feb 08, 2006 22.15 22.21 21.96 22.17 233,884 +0.18(+0.83%)
Feb 07, 2006 22.20 22.23 21.96 21.99 552,476 -0.24(-1.10%)
Feb 06, 2006 22.39 22.39 22.12 22.23 1,052,973 -0.09(-0.40%)
Feb 03, 2006 22.47 22.55 22.23 22.32 711,332 -0.23(-1.01%)
Feb 02, 2006 22.24 22.56 22.24 22.55 251,086 +0.15(+0.66%)
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.