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 (%)
May 31, 2006 22.82 23.02 22.78 23.02 551,326 +0.38(+1.69%)
May 30, 2006 22.62 22.81 22.40 22.64 239,112 -0.10(-0.43%)
May 26, 2006 22.48 22.74 22.47 22.74 154,860 +0.19(+0.83%)
May 25, 2006 22.26 22.56 22.26 22.55 300,468 +0.31(+1.40%)
May 24, 2006 22.33 22.55 22.14 22.24 188,347 -0.10(-0.46%)
May 23, 2006 22.55 22.71 22.34 22.34 121,619 -0.29(-1.30%)
May 22, 2006 22.38 22.73 22.35 22.63 573,264 +0.19(+0.85%)
May 19, 2006 22.48 22.75 22.42 22.44 275,138 -0.04(-0.16%)
May 18, 2006 22.75 22.89 22.48 22.48 509,022 -0.33(-1.46%)
May 17, 2006 23.04 23.08 22.75 22.81 165,243 -0.38(-1.65%)
May 16, 2006 23.23 23.24 23.11 23.20 253,411 +0.04(+0.19%)
May 15, 2006 23.04 23.24 23.04 23.15 332,102 -0.01(-0.06%)
May 12, 2006 22.91 23.23 22.91 23.16 278,087 +0.20(+0.89%)
May 11, 2006 23.25 23.25 22.93 22.96 170,088 -0.25(-1.07%)
May 10, 2006 23.39 23.49 23.17 23.21 173,583 -0.23(-0.99%)
May 09, 2006 23.46 23.51 23.34 23.44 211,469 -0.08(-0.36%)
May 08, 2006 23.55 23.69 23.46 23.52 187,352 -0.12(-0.49%)
May 05, 2006 23.34 23.64 23.32 23.64 234,528 +0.31(+1.32%)
May 04, 2006 23.15 23.37 23.15 23.33 148,415 +0.15(+0.63%)
May 03, 2006 23.26 23.26 23.12 23.19 138,357 -0.05(-0.21%)
May 02, 2006 22.95 23.24 22.95 23.24 174,507 +0.25(+1.10%)
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.