Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.66 21.71 21.50 21.57 169,682 -0.13(-0.62%)
Dec 28, 2006 21.80 21.82 21.65 21.71 138,115 -0.10(-0.45%)
Dec 27, 2006 21.73 21.84 21.73 21.81 241,622 +0.08(+0.39%)
Dec 26, 2006 21.47 21.74 21.47 21.72 253,680 +0.20(+0.95%)
Dec 22, 2006 21.59 21.60 21.45 21.52 146,269 -0.01(-0.06%)
Dec 21, 2006 21.65 21.70 21.51 21.53 69,794 -0.08(-0.37%)
Dec 20, 2006 21.61 21.75 21.59 21.61 184,666 -0.05(-0.25%)
Dec 19, 2006 21.63 21.69 21.58 21.66 353,956 +0.05(+0.25%)
Dec 18, 2006 21.60 21.71 21.55 21.61 236,391 -0.02(-0.10%)
Dec 15, 2006 21.73 21.74 21.63 21.63 176,893 -0.08(-0.39%)
Dec 14, 2006 21.67 21.75 21.59 21.72 206,281 +0.10(+0.47%)
Dec 13, 2006 21.60 21.64 21.58 21.61 227,997 +0.01(+0.06%)
Dec 12, 2006 21.61 21.61 21.45 21.60 210,657 +0.04(+0.21%)
Dec 11, 2006 21.53 21.65 21.51 21.56 190,305 +0.00(+0.00%)
Dec 08, 2006 21.54 21.61 21.43 21.56 191,698 +0.05(+0.23%)
Dec 07, 2006 21.60 21.68 21.47 21.51 234,812 -0.12(-0.58%)
Dec 06, 2006 21.63 21.68 21.57 21.63 254,443 -0.07(-0.31%)
Dec 05, 2006 21.65 21.77 21.61 21.70 442,756 +0.04(+0.21%)
Dec 04, 2006 21.53 21.72 21.53 21.65 491,248 +0.07(+0.33%)
Dec 01, 2006 21.64 21.67 21.47 21.58 268,263 -0.07(-0.33%)
Nov 30, 2006 21.70 21.76 21.60 21.65 437,775 -0.09(-0.41%)
Nov 29, 2006 21.60 21.76 21.57 21.74 321,292 +0.36(+1.69%)
Nov 28, 2006 21.31 21.59 21.29 21.38 1,005,184 +0.05(+0.25%)
Nov 27, 2006 22.51 22.55 21.26 21.33 847,998 -0.39(-1.77%)
Nov 24, 2006 21.62 21.73 21.54 21.71 135,924 +0.08(+0.37%)
Nov 22, 2006 21.65 21.72 21.62 21.63 125,595 -0.00(-0.02%)
Nov 21, 2006 21.61 21.64 21.52 21.64 202,657 -0.03(-0.16%)
Nov 20, 2006 21.53 21.68 21.49 21.67 196,442 +0.06(+0.29%)
Nov 17, 2006 21.56 21.61 21.48 21.61 172,697 -0.02(-0.10%)
Nov 16, 2006 21.48 21.63 21.37 21.63 139,941 +0.15(+0.69%)
Nov 15, 2006 21.39 21.54 21.37 21.48 223,037 +0.03(+0.14%)
Nov 14, 2006 21.31 21.45 21.24 21.45 377,666 +0.14(+0.68%)
Nov 13, 2006 21.30 21.40 21.25 21.31 202,904 -0.02(-0.08%)
Nov 10, 2006 21.24 21.32 21.18 21.32 214,202 +0.11(+0.50%)
Nov 09, 2006 21.30 21.31 21.18 21.22 218,018 -0.19(-0.87%)
Nov 08, 2006 21.25 21.41 21.14 21.40 382,461 +0.14(+0.66%)
Nov 07, 2006 21.20 21.35 21.09 21.26 285,396 +0.10(+0.48%)
Nov 06, 2006 20.95 21.22 20.95 21.16 267,509 +0.16(+0.75%)
Nov 03, 2006 21.01 21.11 20.84 21.01 454,454 +0.08(+0.37%)
Nov 02, 2006 20.88 20.98 20.78 20.93 229,014 +0.03(+0.16%)
Nov 01, 2006 21.06 21.08 20.85 20.90 272,978 -0.12(-0.57%)
Oct 31, 2006 20.94 21.09 20.83 21.01 215,347 +0.03(+0.14%)
Oct 30, 2006 20.73 21.09 20.73 20.98 570,848 +0.18(+0.86%)
Oct 27, 2006 20.73 20.85 20.73 20.81 371,465 +0.01(+0.06%)
Oct 26, 2006 20.51 20.81 20.51 20.79 281,429 +0.23(+1.11%)
Oct 25, 2006 20.50 20.59 20.48 20.56 113,657 +0.01(+0.06%)
Oct 24, 2006 20.57 20.57 20.44 20.55 264,800 -0.08(-0.41%)
Oct 23, 2006 20.47 20.66 20.44 20.64 303,644 +0.18(+0.87%)
Oct 20, 2006 20.58 20.58 20.40 20.46 616,143 -0.16(-0.76%)
Oct 19, 2006 20.60 20.62 20.32 20.62 509,303 -0.00(-0.02%)
Oct 18, 2006 20.87 20.92 20.61 20.62 410,071 -0.18(-0.86%)
Oct 17, 2006 21.19 21.19 20.74 20.80 790,158 -0.47(-2.21%)
Oct 16, 2006 21.19 21.28 21.04 21.27 286,106 +0.06(+0.28%)
Oct 13, 2006 21.15 21.25 21.06 21.21 269,038 +0.11(+0.50%)
Oct 12, 2006 21.01 21.13 20.94 21.10 248,152 +0.16(+0.77%)
Oct 11, 2006 21.16 21.17 20.92 20.94 314,461 -0.28(-1.32%)
Oct 10, 2006 21.16 21.29 21.16 21.22 173,793 +0.02(+0.10%)
Oct 09, 2006 21.16 21.25 21.16 21.20 271,899 +0.00(+0.00%)
Oct 06, 2006 21.17 21.22 21.17 21.20 142,634 -0.01(-0.04%)
Oct 05, 2006 21.23 21.30 21.17 21.21 178,529 -0.12(-0.58%)
Oct 04, 2006 21.19 21.33 21.17 21.33 247,229 +0.07(+0.34%)
Oct 03, 2006 21.21 21.26 21.12 21.26 347,893 +0.03(+0.12%)
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.