Skip to main content

Commerce Bancshares (NQ: CBSH )

53.10 -0.23 (-0.43%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.49 21.54 21.38 21.46 204,189 +0.04(+0.20%)
Sep 28, 2006 21.47 21.50 21.35 21.42 134,285 +0.01(+0.06%)
Sep 27, 2006 21.52 21.56 21.36 21.40 97,479 -0.08(-0.39%)
Sep 26, 2006 21.45 21.52 21.29 21.49 114,774 -0.02(-0.10%)
Sep 25, 2006 21.27 21.52 21.17 21.51 179,247 +0.23(+1.10%)
Sep 22, 2006 21.38 21.38 21.15 21.28 126,018 -0.08(-0.36%)
Sep 21, 2006 21.51 21.54 21.25 21.35 174,095 -0.19(-0.87%)
Sep 20, 2006 21.39 21.59 21.31 21.54 177,359 +0.22(+1.01%)
Sep 19, 2006 21.39 21.42 21.23 21.32 180,729 -0.07(-0.32%)
Sep 18, 2006 21.32 21.52 21.32 21.39 277,285 -0.03(-0.14%)
Sep 15, 2006 21.52 21.55 21.31 21.42 241,127 -0.06(-0.26%)
Sep 14, 2006 21.28 21.49 21.13 21.48 148,736 +0.09(+0.44%)
Sep 13, 2006 21.26 21.41 21.16 21.38 203,753 +0.04(+0.20%)
Sep 12, 2006 21.06 21.34 21.03 21.34 211,443 +0.24(+1.15%)
Sep 11, 2006 20.92 21.10 20.91 21.10 555,061 -0.14(-0.68%)
Sep 08, 2006 21.19 21.29 21.10 21.24 157,297 +0.07(+0.34%)
Sep 07, 2006 21.26 21.32 21.12 21.17 289,158 -0.08(-0.40%)
Sep 06, 2006 21.26 21.37 21.24 21.25 146,278 -0.08(-0.40%)
Sep 05, 2006 21.21 21.39 21.21 21.34 184,743 +0.08(+0.36%)
Sep 01, 2006 21.22 21.30 21.17 21.26 158,033 -0.00(-0.02%)
Aug 31, 2006 21.17 21.27 21.12 21.27 196,052 +0.09(+0.42%)
Aug 30, 2006 21.20 21.29 21.13 21.18 276,059 -0.01(-0.04%)
Aug 29, 2006 20.94 21.21 20.90 21.19 636,751 +0.22(+1.03%)
Aug 28, 2006 20.92 21.04 20.90 20.97 242,685 +0.00(+0.00%)
Aug 25, 2006 21.02 21.02 20.81 20.97 111,590 -0.03(-0.14%)
Aug 24, 2006 21.06 21.06 20.93 21.00 103,083 +0.00(+0.02%)
Aug 23, 2006 21.06 21.19 20.93 21.00 105,206 -0.10(-0.48%)
Aug 22, 2006 21.07 21.14 20.98 21.10 139,276 +0.05(+0.24%)
Aug 21, 2006 21.08 21.10 20.94 21.05 212,167 -0.15(-0.72%)
Aug 18, 2006 21.17 21.25 21.13 21.20 75,496 -0.04(-0.18%)
Aug 17, 2006 21.31 21.42 21.10 21.24 305,001 -0.17(-0.81%)
Aug 16, 2006 21.28 21.42 21.26 21.41 215,176 +0.11(+0.50%)
Aug 15, 2006 21.13 21.35 21.13 21.31 188,725 +0.20(+0.92%)
Aug 14, 2006 21.22 21.26 21.01 21.11 121,189 -0.01(-0.06%)
Aug 11, 2006 21.17 21.39 21.01 21.12 192,154 -0.09(-0.44%)
Aug 10, 2006 21.00 21.25 21.00 21.22 190,337 +0.14(+0.68%)
Aug 09, 2006 21.33 21.38 21.03 21.07 361,332 -0.27(-1.27%)
Aug 08, 2006 21.51 21.64 21.26 21.34 172,785 -0.08(-0.40%)
Aug 07, 2006 21.54 21.57 21.34 21.43 146,813 -0.17(-0.81%)
Aug 04, 2006 21.64 21.75 21.55 21.60 178,698 -0.03(-0.12%)
Aug 03, 2006 21.35 21.64 21.29 21.63 151,281 +0.15(+0.71%)
Aug 02, 2006 21.44 21.59 21.32 21.48 168,911 +0.07(+0.34%)
Aug 01, 2006 21.51 21.56 21.32 21.40 127,575 -0.19(-0.86%)
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%)
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.