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 (%)
Aug 31, 2005 21.14 21.63 21.12 21.62 372,568 +0.44(+2.10%)
Aug 30, 2005 21.15 21.24 20.99 21.17 224,610 -0.08(-0.38%)
Aug 29, 2005 21.18 21.26 21.03 21.25 317,060 -0.01(-0.04%)
Aug 26, 2005 21.40 21.42 21.26 21.26 129,414 -0.13(-0.60%)
Aug 25, 2005 21.35 21.48 21.32 21.39 145,491 +0.02(+0.08%)
Aug 24, 2005 21.36 21.53 21.30 21.38 153,007 -0.05(-0.23%)
Aug 23, 2005 21.47 21.70 21.37 21.42 178,342 -0.05(-0.24%)
Aug 22, 2005 21.29 21.57 21.28 21.48 143,490 +0.11(+0.53%)
Aug 19, 2005 21.19 21.44 21.15 21.36 148,433 +0.23(+1.09%)
Aug 18, 2005 21.35 21.35 21.07 21.13 376,106 -0.24(-1.13%)
Aug 17, 2005 21.50 21.57 21.34 21.38 262,351 -0.07(-0.34%)
Aug 16, 2005 21.59 21.65 21.41 21.45 154,197 -0.21(-0.95%)
Aug 15, 2005 21.27 21.73 21.25 21.65 205,982 +0.29(+1.38%)
Aug 12, 2005 21.38 21.45 21.25 21.36 174,517 -0.13(-0.58%)
Aug 11, 2005 21.20 21.49 21.17 21.48 261,208 +0.33(+1.55%)
Aug 10, 2005 21.50 21.53 21.12 21.16 167,659 -0.27(-1.26%)
Aug 09, 2005 21.23 21.47 21.16 21.43 383,156 +0.00(+0.00%)
Aug 08, 2005 21.31 21.55 21.31 21.43 322,777 +0.06(+0.30%)
Aug 05, 2005 21.48 21.53 21.31 21.36 153,583 -0.23(-1.05%)
Aug 04, 2005 21.93 21.93 21.52 21.59 136,269 -0.38(-1.73%)
Aug 03, 2005 21.78 22.12 21.78 21.97 361,379 +0.06(+0.29%)
Aug 02, 2005 21.59 22.07 21.56 21.91 372,907 +0.23(+1.06%)
Aug 01, 2005 21.80 21.95 21.61 21.67 240,126 -0.08(-0.35%)
Jul 29, 2005 21.80 21.95 21.48 21.75 216,585 -0.05(-0.24%)
Jul 28, 2005 21.72 21.87 21.70 21.80 125,448 +0.00(+0.00%)
Jul 27, 2005 21.89 21.95 21.55 21.80 139,020 -0.08(-0.35%)
Jul 26, 2005 21.97 21.98 21.77 21.88 188,153 -0.09(-0.40%)
Jul 25, 2005 21.87 21.99 21.84 21.97 293,635 +0.11(+0.50%)
Jul 22, 2005 21.67 21.96 21.51 21.86 266,316 +0.06(+0.28%)
Jul 21, 2005 21.82 21.98 21.67 21.80 673,511 +0.00(+0.00%)
Jul 20, 2005 21.57 21.87 21.32 21.80 733,618 +0.11(+0.50%)
Jul 19, 2005 21.46 21.96 21.46 21.69 388,134 +0.17(+0.77%)
Jul 18, 2005 21.48 21.75 21.47 21.53 317,911 -0.07(-0.34%)
Jul 15, 2005 21.25 21.62 21.25 21.60 497,035 +0.25(+1.19%)
Jul 14, 2005 20.98 21.47 20.96 21.34 654,433 +0.24(+1.15%)
Jul 13, 2005 20.72 21.99 20.72 21.10 1,871,263 +0.65(+3.18%)
Jul 12, 2005 20.43 20.61 20.35 20.45 260,411 -0.00(-0.02%)
Jul 11, 2005 20.26 20.52 20.26 20.45 281,263 +0.07(+0.36%)
Jul 08, 2005 20.23 20.38 20.13 20.38 158,615 +0.13(+0.62%)
Jul 07, 2005 20.19 20.31 20.04 20.26 160,802 +0.00(+0.02%)
Jul 06, 2005 20.25 20.37 20.19 20.25 151,814 -0.11(-0.56%)
Jul 05, 2005 20.24 20.38 20.22 20.37 190,980 +0.07(+0.34%)
Jul 01, 2005 20.37 20.47 20.22 20.30 195,433 -0.08(-0.40%)
Jun 30, 2005 20.40 20.59 20.38 20.38 199,579 -0.10(-0.47%)
Jun 29, 2005 20.36 20.55 20.36 20.47 197,492 +0.04(+0.18%)
Jun 28, 2005 20.21 20.48 20.18 20.44 162,638 +0.24(+1.18%)
Jun 27, 2005 19.97 20.21 19.97 20.20 176,726 +0.19(+0.95%)
Jun 24, 2005 20.13 20.23 19.98 20.01 481,816 -0.15(-0.72%)
Jun 23, 2005 20.17 20.37 20.06 20.15 194,951 -0.10(-0.50%)
Jun 22, 2005 20.21 20.30 20.17 20.26 133,483 +0.17(+0.85%)
Jun 21, 2005 20.17 20.21 20.03 20.09 195,050 -0.11(-0.54%)
Jun 20, 2005 20.41 20.41 20.15 20.20 360,553 -0.21(-1.05%)
Jun 17, 2005 20.19 20.42 19.87 20.41 393,838 +0.17(+0.86%)
Jun 16, 2005 20.07 20.25 19.86 20.24 406,940 +0.20(+1.01%)
Jun 15, 2005 19.99 20.07 19.90 20.03 215,667 +0.08(+0.41%)
Jun 14, 2005 19.86 19.99 19.83 19.95 369,419 -0.03(-0.16%)
Jun 13, 2005 19.61 20.04 19.61 19.99 885,013 +0.40(+2.02%)
Jun 10, 2005 19.50 19.62 19.46 19.59 289,932 +0.06(+0.33%)
Jun 09, 2005 19.22 19.62 19.22 19.52 572,230 -0.27(-1.37%)
Jun 08, 2005 19.74 19.96 19.71 19.80 258,549 -0.08(-0.39%)
Jun 07, 2005 19.99 20.00 19.81 19.87 202,029 -0.16(-0.81%)
Jun 06, 2005 19.83 20.14 19.79 20.03 540,599 +0.15(+0.73%)
Jun 03, 2005 19.96 19.96 19.81 19.89 174,517 -0.10(-0.49%)
Jun 02, 2005 19.92 20.09 19.86 19.99 250,988 +0.04(+0.18%)
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.