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 (%)
Feb 28, 2006 22.07 22.08 21.84 21.87 264,479 -0.19(-0.87%)
Feb 27, 2006 22.11 22.21 22.05 22.07 129,755 -0.06(-0.27%)
Feb 24, 2006 22.11 22.15 21.98 22.12 253,570 -0.03(-0.15%)
Feb 23, 2006 22.03 22.21 21.96 22.16 327,288 +0.02(+0.10%)
Feb 22, 2006 21.86 22.16 21.86 22.14 291,142 +0.20(+0.89%)
Feb 21, 2006 22.00 22.13 21.74 21.94 433,522 -0.10(-0.46%)
Feb 17, 2006 21.91 22.15 21.91 22.04 681,248 +0.04(+0.19%)
Feb 16, 2006 21.86 22.06 21.82 22.00 267,241 +0.10(+0.47%)
Feb 15, 2006 21.55 21.98 21.55 21.90 410,479 +0.33(+1.53%)
Feb 14, 2006 21.56 21.70 21.48 21.57 340,256 +0.11(+0.53%)
Feb 13, 2006 21.34 21.52 21.34 21.45 340,615 +0.01(+0.04%)
Feb 10, 2006 21.21 21.47 21.09 21.45 290,958 +0.24(+1.12%)
Feb 09, 2006 21.05 21.40 21.03 21.21 242,831 +0.08(+0.38%)
Feb 08, 2006 21.10 21.17 20.92 21.13 245,447 +0.17(+0.83%)
Feb 07, 2006 21.15 21.19 20.92 20.95 579,789 -0.23(-1.10%)
Feb 06, 2006 21.34 21.34 21.08 21.19 1,105,029 -0.08(-0.40%)
Feb 03, 2006 21.41 21.48 21.18 21.27 746,499 -0.22(-1.01%)
Feb 02, 2006 21.20 21.50 21.20 21.49 263,499 +0.14(+0.66%)
Feb 01, 2006 21.34 21.47 21.21 21.35 342,981 -0.10(-0.48%)
Jan 31, 2006 21.24 21.47 21.11 21.45 389,121 +0.06(+0.26%)
Jan 30, 2006 21.42 21.44 21.20 21.39 240,350 -0.06(-0.26%)
Jan 27, 2006 21.59 21.59 21.32 21.45 398,708 -0.17(-0.77%)
Jan 26, 2006 21.26 21.71 21.26 21.62 342,952 +0.32(+1.51%)
Jan 25, 2006 21.20 21.31 21.14 21.29 256,893 +0.03(+0.12%)
Jan 24, 2006 21.19 21.32 21.11 21.27 657,027 +0.01(+0.06%)
Jan 23, 2006 21.11 21.43 21.06 21.25 256,247 +0.06(+0.28%)
Jan 20, 2006 21.40 21.48 21.08 21.20 281,081 -0.32(-1.48%)
Jan 19, 2006 21.46 21.58 21.33 21.51 192,633 -0.01(-0.04%)
Jan 18, 2006 21.32 21.60 21.28 21.52 435,337 -0.02(-0.10%)
Jan 17, 2006 21.22 21.57 20.85 21.54 621,850 +0.06(+0.30%)
Jan 13, 2006 21.36 21.72 21.36 21.48 213,661 +0.00(+0.00%)
Jan 12, 2006 21.66 21.98 21.42 21.48 491,356 -0.58(-2.62%)
Jan 11, 2006 22.15 22.15 21.85 22.06 241,860 -0.08(-0.36%)
Jan 10, 2006 22.07 22.25 21.92 22.14 259,422 +0.01(+0.06%)
Jan 09, 2006 22.15 22.27 22.10 22.12 155,803 -0.04(-0.19%)
Jan 06, 2006 22.14 22.27 21.92 22.17 323,077 -0.08(-0.34%)
Jan 05, 2006 22.07 22.29 22.07 22.24 268,603 +0.02(+0.08%)
Jan 04, 2006 21.97 22.23 21.87 22.23 218,294 +0.34(+1.53%)
Jan 03, 2006 22.02 22.10 21.69 21.89 470,649 -0.22(-1.02%)
Dec 30, 2005 22.33 22.33 22.00 22.12 148,566 -0.08(-0.36%)
Dec 29, 2005 22.25 22.40 22.20 22.20 154,809 -0.14(-0.61%)
Dec 28, 2005 22.37 22.40 22.27 22.33 241,554 +0.00(+0.02%)
Dec 27, 2005 22.42 22.45 22.24 22.33 211,153 +0.14(+0.65%)
Dec 23, 2005 22.17 22.35 22.12 22.18 82,717 -0.03(-0.13%)
Dec 22, 2005 22.24 22.29 22.06 22.21 188,499 -0.08(-0.36%)
Dec 21, 2005 22.31 22.45 22.21 22.29 287,826 -0.08(-0.36%)
Dec 20, 2005 22.29 22.48 22.29 22.38 192,779 +0.01(+0.06%)
Dec 19, 2005 22.40 22.49 22.29 22.36 167,487 -0.08(-0.34%)
Dec 16, 2005 22.49 22.56 22.40 22.44 179,721 +0.04(+0.17%)
Dec 15, 2005 22.54 22.61 22.31 22.40 172,601 -0.19(-0.85%)
Dec 14, 2005 22.66 22.76 22.46 22.59 147,949 -0.02(-0.09%)
Dec 13, 2005 22.44 22.66 22.40 22.61 151,712 +0.11(+0.51%)
Dec 12, 2005 22.61 22.61 22.34 22.50 298,462 +0.00(+0.00%)
Dec 09, 2005 22.34 22.59 22.34 22.50 180,307 +0.07(+0.32%)
Dec 08, 2005 22.29 22.54 22.21 22.43 230,810 +0.20(+0.92%)
Dec 07, 2005 22.45 22.48 22.14 22.22 382,138 -0.12(-0.55%)
Dec 06, 2005 22.56 22.57 22.34 22.35 165,915 -0.17(-0.75%)
Dec 05, 2005 22.60 22.60 22.24 22.52 185,544 -0.09(-0.39%)
Dec 02, 2005 22.55 22.60 22.28 22.60 202,000 +0.09(+0.41%)
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.