Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.80 21.94 21.48 21.75 216,638 -0.05(-0.24%)
Jul 28, 2005 21.71 21.86 21.70 21.80 125,479 +0.00(+0.00%)
Jul 27, 2005 21.88 21.95 21.54 21.80 139,054 -0.08(-0.35%)
Jul 26, 2005 21.97 21.97 21.76 21.88 188,199 -0.09(-0.40%)
Jul 25, 2005 21.86 21.98 21.84 21.96 293,708 +0.11(+0.50%)
Jul 22, 2005 21.67 21.96 21.50 21.86 266,382 +0.06(+0.28%)
Jul 21, 2005 21.81 21.97 21.67 21.79 673,678 +0.00(+0.00%)
Jul 20, 2005 21.56 21.86 21.32 21.79 733,800 +0.11(+0.50%)
Jul 19, 2005 21.46 21.96 21.46 21.69 388,230 +0.17(+0.77%)
Jul 18, 2005 21.48 21.74 21.46 21.52 317,990 -0.07(-0.34%)
Jul 15, 2005 21.25 21.62 21.25 21.59 497,158 +0.25(+1.19%)
Jul 14, 2005 20.98 21.47 20.96 21.34 654,595 +0.24(+1.15%)
Jul 13, 2005 20.71 21.98 20.71 21.10 1,871,727 +0.65(+3.18%)
Jul 12, 2005 20.42 20.60 20.35 20.44 260,476 -0.00(-0.02%)
Jul 11, 2005 20.26 20.52 20.25 20.45 281,333 +0.07(+0.36%)
Jul 08, 2005 20.23 20.38 20.13 20.38 158,654 +0.13(+0.62%)
Jul 07, 2005 20.18 20.30 20.04 20.25 160,842 +0.00(+0.02%)
Jul 06, 2005 20.25 20.37 20.19 20.25 151,852 -0.11(-0.56%)
Jul 05, 2005 20.23 20.37 20.21 20.36 191,028 +0.07(+0.34%)
Jul 01, 2005 20.37 20.46 20.21 20.29 195,482 -0.08(-0.40%)
Jun 30, 2005 20.39 20.58 20.37 20.37 199,629 -0.10(-0.47%)
Jun 29, 2005 20.35 20.55 20.35 20.47 197,540 +0.04(+0.18%)
Jun 28, 2005 20.21 20.48 20.17 20.43 162,678 +0.24(+1.18%)
Jun 27, 2005 19.96 20.21 19.96 20.19 176,770 +0.19(+0.95%)
Jun 24, 2005 20.13 20.23 19.97 20.00 481,935 -0.15(-0.72%)
Jun 23, 2005 20.17 20.36 20.06 20.15 194,999 -0.10(-0.50%)
Jun 22, 2005 20.21 20.29 20.16 20.25 133,516 +0.17(+0.85%)
Jun 21, 2005 20.17 20.21 20.02 20.08 195,098 -0.11(-0.54%)
Jun 20, 2005 20.41 20.41 20.15 20.19 360,642 -0.21(-1.05%)
Jun 17, 2005 20.19 20.41 19.86 20.40 393,936 +0.17(+0.86%)
Jun 16, 2005 20.06 20.25 19.85 20.23 407,040 +0.20(+1.01%)
Jun 15, 2005 19.99 20.07 19.90 20.03 215,720 +0.08(+0.41%)
Jun 14, 2005 19.85 19.99 19.82 19.95 369,510 -0.03(-0.16%)
Jun 13, 2005 19.60 20.04 19.60 19.98 885,232 +0.40(+2.02%)
Jun 10, 2005 19.50 19.62 19.45 19.58 290,004 +0.06(+0.33%)
Jun 09, 2005 19.21 19.62 19.21 19.52 572,371 -0.27(-1.37%)
Jun 08, 2005 19.73 19.96 19.71 19.79 258,613 -0.08(-0.39%)
Jun 07, 2005 19.98 19.99 19.80 19.87 202,079 -0.16(-0.81%)
Jun 06, 2005 19.82 20.13 19.79 20.03 540,733 +0.15(+0.73%)
Jun 03, 2005 19.95 19.95 19.80 19.88 174,560 -0.10(-0.49%)
Jun 02, 2005 19.92 20.09 19.85 19.98 251,051 +0.04(+0.18%)
Jun 01, 2005 19.75 20.02 19.71 19.94 290,008 +0.24(+1.23%)
May 31, 2005 19.88 20.00 19.70 19.70 300,428 -0.27(-1.34%)
May 27, 2005 19.81 19.99 19.81 19.97 160,681 +0.04(+0.22%)
May 26, 2005 19.81 19.96 19.66 19.92 214,431 +0.26(+1.34%)
May 25, 2005 19.73 19.83 19.60 19.66 187,125 -0.15(-0.75%)
May 24, 2005 19.91 19.91 19.73 19.81 242,249 -0.19(-0.93%)
May 23, 2005 19.92 20.11 19.86 20.00 283,261 +0.08(+0.41%)
May 20, 2005 20.00 20.00 19.78 19.92 177,356 -0.00(-0.02%)
May 19, 2005 19.96 20.00 19.76 19.92 285,606 -0.04(-0.22%)
May 18, 2005 19.82 20.02 19.77 19.96 503,304 +0.14(+0.71%)
May 17, 2005 19.76 19.90 19.72 19.82 320,103 -0.06(-0.30%)
May 16, 2005 19.44 19.90 19.44 19.88 355,470 +0.41(+2.10%)
May 13, 2005 19.66 19.73 19.46 19.48 389,578 -0.23(-1.17%)
May 12, 2005 19.90 19.90 19.69 19.71 336,830 -0.19(-0.97%)
May 11, 2005 19.70 19.90 19.67 19.90 154,351 +0.18(+0.92%)
May 10, 2005 19.80 19.80 19.60 19.72 137,438 -0.03(-0.16%)
May 09, 2005 19.63 19.79 19.60 19.75 148,116 +0.04(+0.20%)
May 06, 2005 19.80 19.85 19.64 19.71 313,593 -0.14(-0.71%)
May 05, 2005 19.67 19.90 19.67 19.85 335,271 +0.08(+0.39%)
May 04, 2005 19.32 19.79 19.32 19.77 225,846 +0.33(+1.68%)
May 03, 2005 19.42 19.58 19.35 19.45 287,217 -0.07(-0.37%)
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.