Skip to main content

Commerce Bancshares (NQ: CBSH )

53.19 -0.14 (-0.26%)
Streaming Delayed Price Updated: 1:54 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 21.49 21.57 169,724 -0.13(-0.62%)
Dec 28, 2006 21.80 21.82 21.64 21.70 138,149 -0.10(-0.45%)
Dec 27, 2006 21.72 21.83 21.72 21.80 241,682 +0.08(+0.39%)
Dec 26, 2006 21.47 21.73 21.47 21.72 253,743 +0.20(+0.95%)
Dec 22, 2006 21.59 21.60 21.45 21.51 146,306 -0.01(-0.06%)
Dec 21, 2006 21.65 21.69 21.51 21.52 69,812 -0.08(-0.37%)
Dec 20, 2006 21.60 21.74 21.59 21.60 184,712 -0.05(-0.25%)
Dec 19, 2006 21.63 21.69 21.58 21.66 354,043 +0.05(+0.25%)
Dec 18, 2006 21.60 21.71 21.54 21.60 236,450 -0.02(-0.10%)
Dec 15, 2006 21.73 21.74 21.63 21.63 176,937 -0.08(-0.39%)
Dec 14, 2006 21.67 21.75 21.59 21.71 206,332 +0.10(+0.47%)
Dec 13, 2006 21.59 21.64 21.58 21.61 228,054 +0.01(+0.06%)
Dec 12, 2006 21.60 21.61 21.44 21.60 210,709 +0.04(+0.21%)
Dec 11, 2006 21.52 21.64 21.51 21.55 190,352 +0.00(+0.00%)
Dec 08, 2006 21.54 21.60 21.43 21.55 191,746 +0.05(+0.23%)
Dec 07, 2006 21.60 21.68 21.47 21.50 234,870 -0.12(-0.58%)
Dec 06, 2006 21.63 21.67 21.57 21.63 254,506 -0.07(-0.31%)
Dec 05, 2006 21.64 21.76 21.61 21.69 442,866 +0.04(+0.21%)
Dec 04, 2006 21.53 21.72 21.53 21.65 491,370 +0.07(+0.33%)
Dec 01, 2006 21.63 21.66 21.47 21.58 268,330 -0.07(-0.33%)
Nov 30, 2006 21.69 21.76 21.59 21.65 437,883 -0.09(-0.41%)
Nov 29, 2006 21.59 21.75 21.56 21.74 321,372 +0.36(+1.69%)
Nov 28, 2006 21.30 21.58 21.28 21.38 1,005,433 +0.05(+0.25%)
Nov 27, 2006 22.51 22.54 21.25 21.32 848,208 -0.38(-1.77%)
Nov 24, 2006 21.62 21.72 21.54 21.71 135,958 +0.08(+0.37%)
Nov 22, 2006 21.64 21.72 21.61 21.63 125,627 -0.00(-0.02%)
Nov 21, 2006 21.61 21.64 21.52 21.63 202,707 -0.03(-0.16%)
Nov 20, 2006 21.53 21.68 21.49 21.67 196,490 +0.06(+0.29%)
Nov 17, 2006 21.56 21.61 21.47 21.60 172,740 -0.02(-0.10%)
Nov 16, 2006 21.48 21.62 21.37 21.62 139,976 +0.15(+0.69%)
Nov 15, 2006 21.39 21.53 21.37 21.48 223,092 +0.03(+0.14%)
Nov 14, 2006 21.30 21.45 21.24 21.45 377,760 +0.14(+0.68%)
Nov 13, 2006 21.29 21.39 21.25 21.30 202,955 -0.02(-0.08%)
Nov 10, 2006 21.23 21.32 21.18 21.32 214,255 +0.11(+0.50%)
Nov 09, 2006 21.30 21.31 21.17 21.21 218,072 -0.19(-0.87%)
Nov 08, 2006 21.24 21.41 21.14 21.40 382,555 +0.14(+0.66%)
Nov 07, 2006 21.20 21.35 21.08 21.26 285,467 +0.10(+0.48%)
Nov 06, 2006 20.95 21.21 20.94 21.16 267,576 +0.16(+0.75%)
Nov 03, 2006 21.00 21.10 20.84 21.00 454,567 +0.08(+0.37%)
Nov 02, 2006 20.87 20.97 20.78 20.92 229,071 +0.03(+0.16%)
Nov 01, 2006 21.06 21.08 20.84 20.89 273,045 -0.12(-0.57%)
Oct 31, 2006 20.93 21.09 20.82 21.01 215,400 +0.03(+0.14%)
Oct 30, 2006 20.72 21.09 20.72 20.98 570,989 +0.18(+0.86%)
Oct 27, 2006 20.73 20.84 20.73 20.80 371,557 +0.01(+0.06%)
Oct 26, 2006 20.51 20.80 20.50 20.79 281,499 +0.23(+1.11%)
Oct 25, 2006 20.49 20.59 20.48 20.56 113,686 +0.01(+0.06%)
Oct 24, 2006 20.57 20.57 20.44 20.55 264,866 -0.08(-0.41%)
Oct 23, 2006 20.46 20.66 20.43 20.63 303,719 +0.18(+0.87%)
Oct 20, 2006 20.57 20.58 20.39 20.45 616,295 -0.16(-0.76%)
Oct 19, 2006 20.60 20.61 20.32 20.61 509,429 -0.00(-0.02%)
Oct 18, 2006 20.87 20.91 20.60 20.61 410,173 -0.18(-0.86%)
Oct 17, 2006 21.19 21.19 20.74 20.79 790,353 -0.47(-2.22%)
Oct 16, 2006 21.18 21.27 21.03 21.26 286,176 +0.06(+0.28%)
Oct 13, 2006 21.14 21.24 21.06 21.20 269,105 +0.11(+0.50%)
Oct 12, 2006 21.00 21.12 20.94 21.10 248,214 +0.16(+0.77%)
Oct 11, 2006 21.15 21.17 20.91 20.94 314,538 -0.28(-1.32%)
Oct 10, 2006 21.15 21.28 21.15 21.22 173,836 +0.02(+0.10%)
Oct 09, 2006 21.15 21.25 21.15 21.20 271,966 +0.00(+0.00%)
Oct 06, 2006 21.16 21.22 21.16 21.20 142,670 -0.01(-0.04%)
Oct 05, 2006 21.23 21.29 21.17 21.20 178,573 -0.12(-0.58%)
Oct 04, 2006 21.18 21.33 21.16 21.33 247,290 +0.07(+0.34%)
Oct 03, 2006 21.20 21.25 21.11 21.25 347,979 +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.