Skip to main content

Commerce Bancshares (NQ: CBSH )

63.51 +1.12 (+1.80%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.22 22.32 22.16 22.31 186,860 +0.09(+0.42%)
Aug 30, 2006 22.25 22.34 22.17 22.22 263,117 -0.01(-0.04%)
Aug 29, 2006 21.97 22.25 21.93 22.23 606,897 +0.23(+1.03%)
Aug 28, 2006 21.95 22.08 21.93 22.00 231,307 +0.00(+0.00%)
Aug 25, 2006 22.06 22.06 21.83 22.00 106,359 -0.03(-0.14%)
Aug 24, 2006 22.10 22.10 21.96 22.03 98,250 +0.00(+0.02%)
Aug 23, 2006 22.10 22.23 21.96 22.03 100,274 -0.11(-0.48%)
Aug 22, 2006 22.10 22.18 22.02 22.14 132,746 +0.05(+0.24%)
Aug 21, 2006 22.12 22.14 21.97 22.08 202,219 -0.16(-0.72%)
Aug 18, 2006 22.22 22.29 22.17 22.24 71,957 -0.04(-0.18%)
Aug 17, 2006 22.36 22.48 22.14 22.28 290,702 -0.18(-0.81%)
Aug 16, 2006 22.33 22.48 22.30 22.47 205,088 +0.11(+0.50%)
Aug 15, 2006 22.17 22.40 22.17 22.35 179,877 +0.20(+0.92%)
Aug 14, 2006 22.26 22.30 22.04 22.15 115,507 -0.01(-0.06%)
Aug 11, 2006 22.22 22.44 22.04 22.16 183,145 -0.10(-0.44%)
Aug 10, 2006 22.04 22.29 22.04 22.26 181,413 +0.15(+0.68%)
Aug 09, 2006 22.38 22.43 22.07 22.11 344,391 -0.28(-1.27%)
Aug 08, 2006 22.57 22.71 22.30 22.39 164,684 -0.09(-0.40%)
Aug 07, 2006 22.59 22.63 22.39 22.48 139,930 -0.18(-0.81%)
Aug 04, 2006 22.71 22.82 22.61 22.67 170,320 -0.03(-0.12%)
Aug 03, 2006 22.40 22.71 22.34 22.69 144,188 +0.16(+0.71%)
Aug 02, 2006 22.50 22.65 22.37 22.53 160,992 +0.08(+0.34%)
Aug 01, 2006 22.57 22.62 22.37 22.46 121,594 -0.20(-0.86%)
Jul 31, 2006 22.72 22.80 22.47 22.65 164,309 -0.05(-0.24%)
Jul 28, 2006 22.43 22.79 22.43 22.71 253,851 +0.20(+0.91%)
Jul 27, 2006 22.44 22.51 22.23 22.50 430,784 +0.05(+0.22%)
Jul 26, 2006 22.18 22.46 22.18 22.45 151,180 +0.24(+1.06%)
Jul 25, 2006 22.18 22.37 22.10 22.22 202,435 -0.02(-0.08%)
Jul 24, 2006 21.86 22.23 21.86 22.23 223,201 +0.34(+1.57%)
Jul 21, 2006 21.89 22.02 21.74 21.89 242,306 -0.06(-0.28%)
Jul 20, 2006 22.30 22.39 21.90 21.95 223,488 -0.38(-1.71%)
Jul 19, 2006 21.64 22.36 21.64 22.34 467,969 +0.61(+2.81%)
Jul 18, 2006 21.93 22.24 21.70 21.73 820,773 -0.22(-1.01%)
Jul 17, 2006 22.13 22.22 21.90 21.95 179,542 -0.25(-1.12%)
Jul 14, 2006 22.04 22.21 21.92 22.20 323,257 +0.12(+0.52%)
Jul 13, 2006 22.08 22.15 21.99 22.08 276,135 -0.08(-0.38%)
Jul 12, 2006 21.94 22.30 21.94 22.17 467,466 +0.26(+1.18%)
Jul 11, 2006 21.90 21.96 21.70 21.91 135,875 -0.05(-0.24%)
Jul 10, 2006 21.86 22.01 21.83 21.96 183,909 +0.20(+0.94%)
Jul 07, 2006 22.06 22.11 21.74 21.76 288,395 -0.38(-1.71%)
Jul 06, 2006 22.19 22.30 21.98 22.14 221,083 -0.05(-0.22%)
Jul 05, 2006 22.40 22.67 22.10 22.18 161,519 -0.36(-1.60%)
Jul 03, 2006 22.27 22.55 22.26 22.55 68,985 +0.26(+1.18%)
Jun 30, 2006 22.82 22.82 22.28 22.28 644,747 -0.52(-2.27%)
Jun 29, 2006 22.14 22.80 22.08 22.80 267,739 +0.66(+2.98%)
Jun 28, 2006 22.18 22.23 21.97 22.14 223,895 +0.02(+0.10%)
Jun 27, 2006 22.40 22.45 22.10 22.12 142,564 -0.24(-1.06%)
Jun 26, 2006 22.26 22.36 22.18 22.35 385,437 +0.14(+0.64%)
Jun 23, 2006 22.42 22.42 22.12 22.21 190,492 -0.29(-1.31%)
Jun 22, 2006 22.59 22.72 22.42 22.51 253,436 -0.00(-0.02%)
Jun 21, 2006 22.66 22.75 22.51 22.51 249,197 -0.11(-0.47%)
Jun 20, 2006 22.67 22.74 22.61 22.62 236,174 -0.08(-0.35%)
Jun 19, 2006 22.65 22.80 22.59 22.70 334,542 +0.00(+0.02%)
Jun 16, 2006 22.77 22.85 22.68 22.69 156,600 -0.13(-0.57%)
Jun 15, 2006 22.48 22.87 22.39 22.82 189,801 +0.49(+2.17%)
Jun 14, 2006 22.38 22.47 22.17 22.34 183,058 -0.08(-0.36%)
Jun 13, 2006 22.71 22.73 22.38 22.42 304,470 -0.32(-1.39%)
Jun 12, 2006 22.91 22.91 22.67 22.73 146,189 -0.13(-0.58%)
Jun 09, 2006 22.89 22.96 22.75 22.87 248,465 +0.01(+0.06%)
Jun 08, 2006 22.72 22.88 22.56 22.85 252,340 +0.13(+0.57%)
Jun 07, 2006 22.63 22.84 22.63 22.72 144,085 +0.05(+0.24%)
Jun 06, 2006 22.61 22.81 22.60 22.67 240,060 -0.03(-0.14%)
Jun 05, 2006 23.04 23.07 22.66 22.70 286,133 -0.44(-1.89%)
Jun 02, 2006 23.20 23.36 23.06 23.14 176,483 -0.11(-0.48%)
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.