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 (%)
Oct 31, 2005 22.33 22.60 22.33 22.53 322,710 +0.24(+1.07%)
Oct 28, 2005 22.27 22.39 22.19 22.30 144,128 +0.14(+0.65%)
Oct 27, 2005 22.19 22.29 21.99 22.15 123,067 -0.12(-0.55%)
Oct 26, 2005 22.17 22.34 22.12 22.27 154,182 +0.03(+0.13%)
Oct 25, 2005 22.31 22.47 22.14 22.24 149,711 -0.20(-0.89%)
Oct 24, 2005 22.33 22.48 22.31 22.44 204,544 +0.17(+0.78%)
Oct 21, 2005 22.09 22.38 21.91 22.27 244,242 +0.26(+1.19%)
Oct 20, 2005 22.15 22.33 21.85 22.01 186,462 -0.20(-0.88%)
Oct 19, 2005 21.49 22.27 21.48 22.20 503,412 +0.61(+2.83%)
Oct 18, 2005 21.51 21.77 21.41 21.59 374,775 +0.05(+0.22%)
Oct 17, 2005 21.74 21.80 21.46 21.54 816,063 -0.24(-1.11%)
Oct 14, 2005 21.44 22.13 21.33 21.79 914,977 +0.44(+2.05%)
Oct 13, 2005 21.21 21.54 21.21 21.35 789,674 +0.17(+0.78%)
Oct 12, 2005 21.79 21.85 21.18 21.18 888,776 -0.20(-0.91%)
Oct 11, 2005 21.64 21.80 21.35 21.38 577,989 -0.37(-1.72%)
Oct 10, 2005 21.74 21.76 21.61 21.75 144,526 +0.00(+0.02%)
Oct 07, 2005 21.93 21.93 21.68 21.75 119,976 -0.11(-0.50%)
Oct 06, 2005 21.75 22.06 21.72 21.86 309,824 +0.11(+0.49%)
Oct 05, 2005 21.88 22.00 21.73 21.75 134,484 -0.20(-0.91%)
Oct 04, 2005 22.10 22.44 21.95 21.95 167,827 -0.15(-0.67%)
Oct 03, 2005 21.84 22.10 21.81 22.10 353,563 +0.27(+1.22%)
Sep 30, 2005 21.60 21.84 21.57 21.83 155,677 +0.18(+0.82%)
Sep 29, 2005 21.58 21.71 21.49 21.65 270,891 +0.05(+0.24%)
Sep 28, 2005 21.80 21.80 21.55 21.60 141,994 -0.18(-0.82%)
Sep 27, 2005 21.92 21.92 21.66 21.78 138,471 -0.08(-0.39%)
Sep 26, 2005 21.91 22.13 21.82 21.87 131,454 +0.07(+0.33%)
Sep 23, 2005 21.79 21.88 21.78 21.79 135,180 -0.08(-0.37%)
Sep 22, 2005 21.88 21.92 21.61 21.88 213,155 +0.08(+0.35%)
Sep 21, 2005 21.85 21.85 21.60 21.80 131,362 -0.15(-0.68%)
Sep 20, 2005 22.21 22.39 21.82 21.95 210,625 -0.21(-0.96%)
Sep 19, 2005 22.18 22.29 21.94 22.16 232,822 -0.08(-0.38%)
Sep 16, 2005 22.08 22.35 21.97 22.24 207,423 +0.13(+0.58%)
Sep 15, 2005 22.02 22.12 21.78 22.12 185,915 +0.09(+0.40%)
Sep 14, 2005 22.35 22.44 22.00 22.03 338,593 -0.36(-1.63%)
Sep 13, 2005 22.63 22.67 22.38 22.39 162,628 -0.38(-1.66%)
Sep 12, 2005 22.44 22.79 22.43 22.77 185,459 +0.25(+1.09%)
Sep 09, 2005 22.48 22.65 22.38 22.52 213,325 -0.18(-0.78%)
Sep 08, 2005 22.67 22.76 22.58 22.70 142,145 -0.08(-0.33%)
Sep 07, 2005 22.74 22.86 22.46 22.78 195,252 -0.05(-0.22%)
Sep 06, 2005 22.82 22.89 22.79 22.83 274,873 +0.02(+0.07%)
Sep 02, 2005 22.62 22.90 22.49 22.81 185,525 +0.30(+1.32%)
Sep 01, 2005 22.58 22.77 22.44 22.52 149,544 -0.17(-0.73%)
Aug 31, 2005 22.18 22.69 22.16 22.68 355,105 +0.47(+2.10%)
Aug 30, 2005 22.19 22.29 22.02 22.21 214,082 -0.08(-0.38%)
Aug 29, 2005 22.22 22.31 22.07 22.30 302,199 -0.01(-0.04%)
Aug 26, 2005 22.45 22.48 22.31 22.31 123,348 -0.14(-0.60%)
Aug 25, 2005 22.40 22.53 22.37 22.44 138,672 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.43 145,835 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.42 22.48 169,982 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.33 22.53 136,764 +0.12(+0.53%)
Aug 19, 2005 22.23 22.49 22.19 22.41 141,475 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,477 -0.25(-1.13%)
Aug 17, 2005 22.56 22.63 22.39 22.43 250,054 -0.08(-0.34%)
Aug 16, 2005 22.65 22.72 22.46 22.50 146,969 -0.22(-0.95%)
Aug 15, 2005 22.32 22.80 22.29 22.72 196,327 +0.31(+1.38%)
Aug 12, 2005 22.44 22.51 22.30 22.41 166,337 -0.13(-0.58%)
Aug 11, 2005 22.24 22.55 22.21 22.54 248,965 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.16 22.20 159,801 -0.28(-1.26%)
Aug 09, 2005 22.27 22.52 22.20 22.48 365,197 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,648 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.36 22.41 146,384 -0.24(-1.05%)
Aug 04, 2005 23.01 23.01 22.58 22.65 129,882 -0.40(-1.73%)
Aug 03, 2005 22.86 23.21 22.86 23.05 344,440 +0.07(+0.30%)
Aug 02, 2005 22.66 23.16 22.62 22.98 355,428 +0.24(+1.06%)
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.