Skip to main content

Commerce Bancshares (NQ: CBSH )

62.41 +0.14 (+0.22%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.77 22.83 22.66 22.72 417,255 -0.09(-0.41%)
Nov 29, 2006 22.66 22.83 22.63 22.81 306,232 +0.38(+1.69%)
Nov 28, 2006 22.36 22.65 22.34 22.43 958,069 +0.06(+0.25%)
Nov 27, 2006 23.62 23.66 22.30 22.38 808,250 -0.40(-1.77%)
Nov 24, 2006 22.68 22.80 22.60 22.78 129,553 +0.08(+0.37%)
Nov 22, 2006 22.71 22.79 22.68 22.70 119,708 -0.00(-0.02%)
Nov 21, 2006 22.68 22.71 22.58 22.70 193,158 -0.04(-0.16%)
Nov 20, 2006 22.59 22.75 22.55 22.74 187,234 +0.07(+0.29%)
Nov 17, 2006 22.62 22.68 22.53 22.67 164,603 -0.02(-0.10%)
Nov 16, 2006 22.54 22.69 22.43 22.69 133,382 +0.16(+0.69%)
Nov 15, 2006 22.44 22.60 22.43 22.54 212,582 +0.03(+0.14%)
Nov 14, 2006 22.35 22.51 22.29 22.51 359,964 +0.15(+0.68%)
Nov 13, 2006 22.35 22.45 22.30 22.35 193,394 -0.02(-0.08%)
Nov 10, 2006 22.28 22.37 22.23 22.37 204,161 +0.11(+0.50%)
Nov 09, 2006 22.35 22.36 22.22 22.26 207,799 -0.20(-0.87%)
Nov 08, 2006 22.29 22.47 22.18 22.46 364,534 +0.15(+0.66%)
Nov 07, 2006 22.24 22.40 22.12 22.31 272,019 +0.11(+0.48%)
Nov 06, 2006 21.98 22.26 21.98 22.20 254,971 +0.16(+0.75%)
Nov 03, 2006 22.04 22.15 21.87 22.04 433,153 +0.08(+0.37%)
Nov 02, 2006 21.91 22.01 21.80 21.96 218,280 +0.04(+0.16%)
Nov 01, 2006 22.10 22.12 21.87 21.92 260,183 -0.12(-0.57%)
Oct 31, 2006 21.97 22.13 21.85 22.05 205,253 +0.03(+0.14%)
Oct 30, 2006 21.75 22.13 21.75 22.02 544,091 +0.19(+0.86%)
Oct 27, 2006 21.75 21.87 21.75 21.83 354,054 +0.01(+0.06%)
Oct 26, 2006 21.52 21.83 21.52 21.82 268,238 +0.24(+1.11%)
Oct 25, 2006 21.50 21.61 21.49 21.58 108,330 +0.01(+0.06%)
Oct 24, 2006 21.58 21.58 21.45 21.56 252,388 -0.09(-0.41%)
Oct 23, 2006 21.47 21.68 21.44 21.65 289,411 +0.19(+0.87%)
Oct 20, 2006 21.59 21.59 21.40 21.46 587,262 -0.16(-0.76%)
Oct 19, 2006 21.62 21.63 21.32 21.63 485,431 -0.00(-0.02%)
Oct 18, 2006 21.90 21.95 21.62 21.63 390,850 -0.19(-0.86%)
Oct 17, 2006 22.23 22.23 21.76 21.82 753,121 -0.49(-2.21%)
Oct 16, 2006 22.23 22.32 22.07 22.31 272,695 +0.06(+0.28%)
Oct 13, 2006 22.19 22.29 22.10 22.25 256,428 +0.11(+0.50%)
Oct 12, 2006 22.04 22.17 21.97 22.14 236,521 +0.17(+0.77%)
Oct 11, 2006 22.20 22.21 21.95 21.97 299,721 -0.29(-1.32%)
Oct 10, 2006 22.20 22.34 22.20 22.27 165,647 +0.02(+0.10%)
Oct 09, 2006 22.20 22.30 22.20 22.24 259,154 +0.00(+0.00%)
Oct 06, 2006 22.21 22.27 22.21 22.24 135,949 -0.01(-0.04%)
Oct 05, 2006 22.28 22.35 22.21 22.25 170,161 -0.13(-0.58%)
Oct 04, 2006 22.23 22.38 22.21 22.38 235,640 +0.08(+0.34%)
Oct 03, 2006 22.25 22.31 22.15 22.31 331,586 +0.03(+0.12%)
Oct 02, 2006 22.44 22.51 22.17 22.28 312,422 -0.24(-1.07%)
Sep 29, 2006 22.56 22.61 22.44 22.52 194,570 +0.04(+0.20%)
Sep 28, 2006 22.53 22.56 22.41 22.48 127,959 +0.01(+0.06%)
Sep 27, 2006 22.59 22.62 22.42 22.46 92,887 -0.09(-0.40%)
Sep 26, 2006 22.51 22.59 22.34 22.55 109,367 -0.02(-0.10%)
Sep 25, 2006 22.32 22.59 22.22 22.57 170,803 +0.24(+1.10%)
Sep 22, 2006 22.44 22.44 22.20 22.33 120,081 -0.08(-0.36%)
Sep 21, 2006 22.57 22.60 22.30 22.41 165,894 -0.20(-0.87%)
Sep 20, 2006 22.44 22.66 22.36 22.60 169,004 +0.23(+1.01%)
Sep 19, 2006 22.44 22.48 22.27 22.38 172,215 -0.07(-0.32%)
Sep 18, 2006 22.38 22.58 22.38 22.45 264,222 -0.03(-0.14%)
Sep 15, 2006 22.59 22.62 22.37 22.48 229,768 -0.06(-0.26%)
Sep 14, 2006 22.33 22.55 22.18 22.54 141,729 +0.10(+0.44%)
Sep 13, 2006 22.31 22.47 22.20 22.44 194,155 +0.04(+0.20%)
Sep 12, 2006 22.10 22.39 22.07 22.39 201,482 +0.25(+1.15%)
Sep 11, 2006 21.95 22.14 21.95 22.14 528,913 -0.15(-0.68%)
Sep 08, 2006 22.24 22.34 22.14 22.29 149,887 +0.08(+0.34%)
Sep 07, 2006 22.31 22.38 22.17 22.22 275,536 -0.09(-0.40%)
Sep 06, 2006 22.31 22.42 22.29 22.31 139,387 -0.09(-0.40%)
Sep 05, 2006 22.26 22.45 22.26 22.39 176,040 +0.08(+0.36%)
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.