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 (%)
Jul 31, 2006 21.65 21.73 21.42 21.59 172,391 -0.05(-0.24%)
Jul 28, 2006 21.38 21.73 21.38 21.64 266,338 +0.20(+0.91%)
Jul 27, 2006 21.39 21.45 21.19 21.45 451,975 +0.05(+0.22%)
Jul 26, 2006 21.14 21.40 21.14 21.40 158,617 +0.22(+1.06%)
Jul 25, 2006 21.14 21.32 21.06 21.17 212,393 -0.02(-0.08%)
Jul 24, 2006 20.83 21.19 20.83 21.19 234,180 +0.33(+1.57%)
Jul 21, 2006 20.86 20.98 20.72 20.86 254,225 -0.06(-0.28%)
Jul 20, 2006 21.25 21.34 20.87 20.92 234,482 -0.36(-1.71%)
Jul 19, 2006 20.63 21.31 20.63 21.29 490,989 +0.58(+2.81%)
Jul 18, 2006 20.90 21.20 20.69 20.71 861,146 -0.21(-1.01%)
Jul 17, 2006 21.09 21.18 20.87 20.92 188,374 -0.24(-1.12%)
Jul 14, 2006 21.01 21.17 20.89 21.16 339,158 +0.11(+0.52%)
Jul 13, 2006 21.05 21.11 20.96 21.05 289,718 -0.08(-0.38%)
Jul 12, 2006 20.92 21.25 20.92 21.13 490,461 +0.25(+1.18%)
Jul 11, 2006 20.88 20.93 20.68 20.88 142,559 -0.05(-0.24%)
Jul 10, 2006 20.83 20.97 20.81 20.93 192,955 +0.20(+0.94%)
Jul 07, 2006 21.02 21.08 20.72 20.74 302,581 -0.36(-1.71%)
Jul 06, 2006 21.15 21.25 20.95 21.10 231,958 -0.05(-0.22%)
Jul 05, 2006 21.35 21.60 21.07 21.14 169,465 -0.34(-1.60%)
Jul 03, 2006 21.23 21.49 21.22 21.49 72,379 +0.25(+1.18%)
Jun 30, 2006 21.75 21.75 21.24 21.24 676,462 -0.49(-2.27%)
Jun 29, 2006 21.11 21.73 21.05 21.73 280,909 +0.63(+2.98%)
Jun 28, 2006 21.14 21.19 20.94 21.10 234,908 +0.02(+0.10%)
Jun 27, 2006 21.35 21.39 21.06 21.08 149,577 -0.22(-1.06%)
Jun 26, 2006 21.22 21.31 21.14 21.31 404,397 +0.14(+0.64%)
Jun 23, 2006 21.37 21.37 21.09 21.17 199,863 -0.28(-1.31%)
Jun 22, 2006 21.53 21.65 21.37 21.45 265,902 -0.00(-0.02%)
Jun 21, 2006 21.60 21.69 21.45 21.45 261,455 -0.10(-0.47%)
Jun 20, 2006 21.60 21.67 21.55 21.56 247,792 -0.08(-0.35%)
Jun 19, 2006 21.59 21.73 21.53 21.63 350,998 +0.00(+0.02%)
Jun 16, 2006 21.70 21.78 21.62 21.63 164,304 -0.12(-0.57%)
Jun 15, 2006 21.43 21.80 21.34 21.75 199,137 +0.46(+2.17%)
Jun 14, 2006 21.33 21.41 21.13 21.29 192,062 -0.08(-0.36%)
Jun 13, 2006 21.64 21.66 21.33 21.37 319,447 -0.30(-1.39%)
Jun 12, 2006 21.84 21.84 21.61 21.67 153,381 -0.13(-0.58%)
Jun 09, 2006 21.82 21.89 21.69 21.79 260,687 +0.01(+0.06%)
Jun 08, 2006 21.65 21.81 21.50 21.78 264,752 +0.12(+0.57%)
Jun 07, 2006 21.57 21.77 21.57 21.66 151,172 +0.05(+0.24%)
Jun 06, 2006 21.55 21.74 21.54 21.61 251,869 -0.03(-0.14%)
Jun 05, 2006 21.96 21.99 21.59 21.64 300,208 -0.42(-1.89%)
Jun 02, 2006 22.11 22.27 21.98 22.05 185,164 -0.11(-0.48%)
Jun 01, 2006 21.86 22.17 21.83 22.16 275,173 +0.22(+0.99%)
May 31, 2006 21.75 21.94 21.71 21.94 578,445 +0.36(+1.69%)
May 30, 2006 21.56 21.74 21.35 21.58 250,874 -0.09(-0.43%)
May 26, 2006 21.43 21.67 21.42 21.67 162,477 +0.18(+0.83%)
May 25, 2006 21.22 21.50 21.22 21.49 315,248 +0.30(+1.40%)
May 24, 2006 21.28 21.50 21.10 21.20 197,612 -0.10(-0.46%)
May 23, 2006 21.50 21.64 21.29 21.29 127,601 -0.28(-1.30%)
May 22, 2006 21.33 21.66 21.31 21.57 601,463 +0.18(+0.85%)
May 19, 2006 21.43 21.68 21.37 21.39 288,672 -0.03(-0.16%)
May 18, 2006 21.68 21.82 21.42 21.42 534,061 -0.32(-1.46%)
May 17, 2006 21.96 22.00 21.69 21.74 173,372 -0.37(-1.65%)
May 16, 2006 22.14 22.15 22.03 22.11 265,877 +0.04(+0.19%)
May 15, 2006 21.96 22.15 21.96 22.07 348,439 -0.01(-0.06%)
May 12, 2006 21.84 22.14 21.84 22.08 291,766 +0.20(+0.89%)
May 11, 2006 22.16 22.16 21.86 21.88 178,455 -0.24(-1.07%)
May 10, 2006 22.29 22.39 22.08 22.12 182,122 -0.22(-0.99%)
May 09, 2006 22.36 22.41 22.24 22.34 221,871 -0.08(-0.36%)
May 08, 2006 22.45 22.57 22.36 22.42 196,568 -0.11(-0.49%)
May 05, 2006 22.25 22.53 22.23 22.53 246,064 +0.29(+1.32%)
May 04, 2006 22.06 22.28 22.06 22.24 155,716 +0.14(+0.63%)
May 03, 2006 22.17 22.17 22.03 22.10 145,163 -0.05(-0.21%)
May 02, 2006 21.87 22.15 21.87 22.15 183,091 +0.24(+1.10%)
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.