Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.28 21.54 21.28 21.48 338,580 +0.23(+1.07%)
Oct 28, 2005 21.22 21.34 21.15 21.25 151,216 +0.14(+0.65%)
Oct 27, 2005 21.15 21.24 20.96 21.11 129,119 -0.12(-0.55%)
Oct 26, 2005 21.13 21.29 21.08 21.23 161,764 +0.03(+0.13%)
Oct 25, 2005 21.27 21.42 21.10 21.20 157,074 -0.19(-0.89%)
Oct 24, 2005 21.28 21.42 21.26 21.39 214,603 +0.17(+0.78%)
Oct 21, 2005 21.05 21.34 20.88 21.23 256,253 +0.25(+1.20%)
Oct 20, 2005 21.11 21.28 20.82 20.98 195,631 -0.19(-0.88%)
Oct 19, 2005 20.48 21.22 20.47 21.16 528,168 +0.58(+2.83%)
Oct 18, 2005 20.50 20.75 20.41 20.58 393,205 +0.04(+0.22%)
Oct 17, 2005 20.72 20.78 20.46 20.53 856,195 -0.23(-1.11%)
Oct 14, 2005 20.43 21.10 20.33 20.77 959,973 +0.42(+2.05%)
Oct 13, 2005 20.22 20.53 20.22 20.35 828,508 +0.16(+0.78%)
Oct 12, 2005 20.77 20.83 20.19 20.19 932,484 -0.19(-0.91%)
Oct 11, 2005 20.63 20.78 20.34 20.38 606,413 -0.36(-1.72%)
Oct 10, 2005 20.72 20.74 20.60 20.73 151,634 +0.00(+0.02%)
Oct 07, 2005 20.90 20.90 20.66 20.73 125,876 -0.11(-0.50%)
Oct 06, 2005 20.73 21.02 20.70 20.83 325,060 +0.10(+0.49%)
Oct 05, 2005 20.86 20.97 20.71 20.73 141,098 -0.19(-0.91%)
Oct 04, 2005 21.06 21.38 20.92 20.92 176,080 -0.14(-0.67%)
Oct 03, 2005 20.82 21.07 20.79 21.06 370,950 +0.25(+1.22%)
Sep 30, 2005 20.59 20.81 20.56 20.81 163,333 +0.17(+0.82%)
Sep 29, 2005 20.57 20.69 20.48 20.64 284,212 +0.05(+0.24%)
Sep 28, 2005 20.78 20.78 20.54 20.59 148,977 -0.17(-0.82%)
Sep 27, 2005 20.89 20.89 20.65 20.76 145,281 -0.08(-0.39%)
Sep 26, 2005 20.88 21.09 20.79 20.84 137,919 +0.07(+0.33%)
Sep 23, 2005 20.77 20.86 20.76 20.77 141,828 -0.08(-0.37%)
Sep 22, 2005 20.85 20.89 20.60 20.85 223,638 +0.07(+0.35%)
Sep 21, 2005 20.82 20.83 20.59 20.78 137,822 -0.14(-0.68%)
Sep 20, 2005 21.17 21.34 20.80 20.92 220,983 -0.20(-0.96%)
Sep 19, 2005 21.14 21.24 20.91 21.12 244,272 -0.08(-0.38%)
Sep 16, 2005 21.04 21.30 20.94 21.20 217,624 +0.12(+0.58%)
Sep 15, 2005 20.99 21.08 20.76 21.08 195,057 +0.08(+0.40%)
Sep 14, 2005 21.31 21.39 20.97 21.00 355,244 -0.35(-1.63%)
Sep 13, 2005 21.57 21.61 21.33 21.34 170,626 -0.36(-1.66%)
Sep 12, 2005 21.38 21.72 21.38 21.70 194,580 +0.23(+1.09%)
Sep 09, 2005 21.42 21.59 21.33 21.47 223,816 -0.17(-0.78%)
Sep 08, 2005 21.61 21.70 21.52 21.64 149,135 -0.07(-0.33%)
Sep 07, 2005 21.68 21.79 21.40 21.71 204,854 -0.05(-0.22%)
Sep 06, 2005 21.75 21.82 21.72 21.76 288,391 +0.02(+0.07%)
Sep 02, 2005 21.56 21.82 21.44 21.74 194,649 +0.28(+1.32%)
Sep 01, 2005 21.53 21.70 21.38 21.46 156,898 -0.16(-0.73%)
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%)
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.