Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.27 22.38 21.87 21.96 277,968 -0.31(-1.39%)
Nov 29, 2005 22.04 22.36 22.03 22.27 227,200 +0.24(+1.10%)
Nov 28, 2005 21.88 22.11 21.88 22.03 372,622 +0.03(+0.12%)
Nov 25, 2005 22.22 22.38 21.87 22.00 261,922 -0.27(-1.23%)
Nov 23, 2005 22.26 22.34 22.21 22.28 524,330 -0.02(-0.09%)
Nov 22, 2005 22.27 22.47 22.13 22.30 246,225 -0.07(-0.33%)
Nov 21, 2005 22.39 22.47 22.16 22.37 212,046 -0.02(-0.07%)
Nov 18, 2005 22.40 22.48 22.19 22.38 128,337 -0.01(-0.05%)
Nov 17, 2005 21.93 22.41 21.84 22.40 229,807 +0.55(+2.50%)
Nov 16, 2005 21.96 22.02 21.64 21.85 289,155 -0.19(-0.86%)
Nov 15, 2005 22.04 22.19 22.00 22.04 277,344 -0.16(-0.71%)
Nov 14, 2005 21.43 22.40 21.43 22.20 514,068 -0.28(-1.24%)
Nov 11, 2005 22.38 22.53 22.33 22.48 108,737 +0.02(+0.09%)
Nov 10, 2005 21.91 22.50 21.91 22.46 277,723 +0.48(+2.21%)
Nov 09, 2005 21.74 22.00 21.65 21.97 236,469 +0.27(+1.23%)
Nov 08, 2005 21.60 21.81 21.55 21.71 158,558 -0.04(-0.19%)
Nov 07, 2005 21.82 21.86 21.68 21.75 405,187 -0.09(-0.43%)
Nov 04, 2005 21.68 21.85 21.56 21.84 257,113 +0.11(+0.50%)
Nov 03, 2005 21.94 21.94 21.64 21.73 164,034 -0.20(-0.92%)
Nov 02, 2005 21.50 21.94 21.50 21.93 268,035 +0.41(+1.90%)
Nov 01, 2005 21.36 21.64 21.29 21.52 198,298 +0.05(+0.24%)
Oct 31, 2005 21.28 21.54 21.28 21.47 338,664 +0.23(+1.07%)
Oct 28, 2005 21.22 21.33 21.14 21.25 151,253 +0.14(+0.65%)
Oct 27, 2005 21.14 21.24 20.96 21.11 129,151 -0.12(-0.55%)
Oct 26, 2005 21.12 21.29 21.08 21.22 161,804 +0.03(+0.13%)
Oct 25, 2005 21.26 21.41 21.10 21.20 157,113 -0.19(-0.89%)
Oct 24, 2005 21.28 21.42 21.26 21.39 214,656 +0.17(+0.78%)
Oct 21, 2005 21.05 21.33 20.87 21.22 256,316 +0.25(+1.20%)
Oct 20, 2005 21.10 21.28 20.82 20.97 195,680 -0.19(-0.88%)
Oct 19, 2005 20.48 21.22 20.47 21.16 528,299 +0.58(+2.83%)
Oct 18, 2005 20.49 20.74 20.40 20.57 393,302 +0.04(+0.22%)
Oct 17, 2005 20.71 20.77 20.45 20.53 856,407 -0.23(-1.11%)
Oct 14, 2005 20.43 21.09 20.32 20.76 960,211 +0.42(+2.05%)
Oct 13, 2005 20.21 20.53 20.21 20.34 828,713 +0.16(+0.78%)
Oct 12, 2005 20.76 20.82 20.19 20.19 932,714 -0.19(-0.91%)
Oct 11, 2005 20.62 20.78 20.34 20.37 606,563 -0.36(-1.72%)
Oct 10, 2005 20.71 20.73 20.59 20.73 151,671 +0.00(+0.02%)
Oct 07, 2005 20.89 20.89 20.66 20.72 125,907 -0.11(-0.50%)
Oct 06, 2005 20.72 21.02 20.70 20.83 325,141 +0.10(+0.49%)
Oct 05, 2005 20.85 20.97 20.71 20.73 141,133 -0.19(-0.91%)
Oct 04, 2005 21.06 21.38 20.92 20.92 176,124 -0.14(-0.67%)
Oct 03, 2005 20.81 21.06 20.78 21.06 371,042 +0.25(+1.22%)
Sep 30, 2005 20.58 20.81 20.56 20.80 163,373 +0.17(+0.82%)
Sep 29, 2005 20.57 20.68 20.48 20.63 284,283 +0.05(+0.24%)
Sep 28, 2005 20.77 20.77 20.54 20.59 149,014 -0.17(-0.82%)
Sep 27, 2005 20.89 20.89 20.64 20.76 145,317 -0.08(-0.39%)
Sep 26, 2005 20.88 21.08 20.79 20.84 137,953 +0.07(+0.33%)
Sep 23, 2005 20.77 20.85 20.75 20.77 141,863 -0.08(-0.37%)
Sep 22, 2005 20.84 20.89 20.59 20.84 223,693 +0.07(+0.35%)
Sep 21, 2005 20.82 20.82 20.59 20.77 137,857 -0.14(-0.68%)
Sep 20, 2005 21.16 21.33 20.79 20.91 221,038 -0.20(-0.96%)
Sep 19, 2005 21.14 21.24 20.91 21.12 244,332 -0.08(-0.38%)
Sep 16, 2005 21.04 21.30 20.93 21.20 217,678 +0.12(+0.58%)
Sep 15, 2005 20.98 21.08 20.76 21.08 195,106 +0.08(+0.40%)
Sep 14, 2005 21.30 21.38 20.97 20.99 355,332 -0.35(-1.63%)
Sep 13, 2005 21.56 21.60 21.32 21.34 170,668 -0.36(-1.66%)
Sep 12, 2005 21.38 21.71 21.37 21.70 194,628 +0.23(+1.09%)
Sep 09, 2005 21.42 21.58 21.32 21.46 223,871 -0.17(-0.78%)
Sep 08, 2005 21.60 21.69 21.51 21.63 149,172 -0.07(-0.34%)
Sep 07, 2005 21.67 21.78 21.40 21.71 204,904 -0.05(-0.22%)
Sep 06, 2005 21.74 21.81 21.72 21.75 288,462 +0.02(+0.07%)
Sep 02, 2005 21.56 21.82 21.43 21.74 194,697 +0.28(+1.32%)
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.