Skip to main content

Commerce Bancshares (NQ: CBSH )

53.31 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 22.12 22.32 21.85 21.90 407,755 -0.27(-1.21%)
Apr 28, 2006 22.08 22.22 22.03 22.17 156,715 +0.11(+0.48%)
Apr 27, 2006 21.76 22.11 21.75 22.07 148,048 +0.28(+1.29%)
Apr 26, 2006 21.54 21.90 21.54 21.79 242,624 +0.17(+0.77%)
Apr 25, 2006 21.73 21.77 21.48 21.62 228,251 -0.15(-0.70%)
Apr 24, 2006 21.77 21.82 21.52 21.77 202,547 -0.03(-0.12%)
Apr 21, 2006 21.91 21.94 21.75 21.80 248,374 -0.16(-0.72%)
Apr 20, 2006 21.96 22.02 21.86 21.96 107,780 -0.05(-0.21%)
Apr 19, 2006 22.21 22.28 21.92 22.00 213,130 -0.27(-1.22%)
Apr 18, 2006 21.84 22.27 21.80 22.27 298,756 +0.50(+2.32%)
Apr 17, 2006 21.87 22.15 21.73 21.77 314,682 -0.21(-0.95%)
Apr 13, 2006 21.66 22.05 21.45 21.98 222,312 +0.22(+0.99%)
Apr 12, 2006 21.81 21.98 21.65 21.76 247,264 -0.05(-0.23%)
Apr 11, 2006 21.82 21.90 21.77 21.81 138,079 -0.05(-0.23%)
Apr 10, 2006 21.62 21.96 21.62 21.86 254,763 +0.17(+0.80%)
Apr 07, 2006 21.72 21.72 21.40 21.69 191,704 +0.05(+0.22%)
Apr 06, 2006 21.74 21.79 21.57 21.64 84,374 -0.09(-0.43%)
Apr 05, 2006 21.89 21.93 21.73 21.73 129,454 -0.23(-1.04%)
Apr 04, 2006 21.85 22.01 21.78 21.96 184,476 +0.03(+0.16%)
Apr 03, 2006 21.92 22.07 21.83 21.93 190,578 +0.00(+0.02%)
Mar 31, 2006 21.94 21.95 21.79 21.93 332,722 +0.06(+0.27%)
Mar 30, 2006 21.99 22.08 21.79 21.87 179,787 -0.17(-0.77%)
Mar 29, 2006 22.10 22.14 21.87 22.04 150,668 +0.06(+0.25%)
Mar 28, 2006 22.13 22.21 21.96 21.98 152,466 -0.08(-0.38%)
Mar 27, 2006 22.07 22.09 21.90 22.07 118,708 +0.04(+0.19%)
Mar 24, 2006 21.98 22.07 21.91 22.02 53,714 -0.01(-0.04%)
Mar 23, 2006 22.09 22.15 21.98 22.03 157,422 -0.12(-0.56%)
Mar 22, 2006 21.89 22.17 21.88 22.15 91,201 +0.18(+0.83%)
Mar 21, 2006 21.96 22.10 21.86 21.97 209,650 -0.08(-0.35%)
Mar 20, 2006 21.85 22.05 21.85 22.05 148,882 +0.08(+0.35%)
Mar 17, 2006 22.03 22.03 21.89 21.97 221,284 +0.02(+0.08%)
Mar 16, 2006 22.08 22.21 21.83 21.96 218,530 -0.21(-0.94%)
Mar 15, 2006 22.26 22.26 22.06 22.16 125,843 -0.08(-0.34%)
Mar 14, 2006 22.00 22.24 21.94 22.24 260,107 +0.16(+0.73%)
Mar 13, 2006 22.04 22.26 21.92 22.08 144,399 +0.01(+0.06%)
Mar 10, 2006 21.91 22.07 21.86 22.07 152,947 +0.15(+0.70%)
Mar 09, 2006 22.00 22.00 21.85 21.91 120,197 -0.10(-0.44%)
Mar 08, 2006 21.74 22.02 21.71 22.01 150,517 +0.17(+0.76%)
Mar 07, 2006 21.81 21.84 21.52 21.84 170,754 +0.03(+0.16%)
Mar 06, 2006 21.96 21.96 21.75 21.81 165,232 -0.20(-0.91%)
Mar 03, 2006 21.90 22.12 21.83 22.01 214,163 +0.05(+0.23%)
Mar 02, 2006 21.87 21.96 21.79 21.96 140,405 +0.02(+0.10%)
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.