Skip to main content

Commerce Bancshares (NQ: CBSH )

53.17 -0.16 (-0.30%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.08 22.22 22.03 22.18 156,676 +0.11(+0.48%)
Apr 27, 2006 21.77 22.11 21.75 22.07 148,011 +0.28(+1.29%)
Apr 26, 2006 21.54 21.90 21.54 21.79 242,564 +0.17(+0.77%)
Apr 25, 2006 21.73 21.78 21.49 21.63 228,194 -0.15(-0.70%)
Apr 24, 2006 21.77 21.82 21.52 21.78 202,497 -0.03(-0.12%)
Apr 21, 2006 21.92 21.95 21.75 21.80 248,312 -0.16(-0.71%)
Apr 20, 2006 21.96 22.03 21.87 21.96 107,753 -0.05(-0.21%)
Apr 19, 2006 22.21 22.28 21.93 22.01 213,078 -0.27(-1.22%)
Apr 18, 2006 21.85 22.28 21.81 22.28 298,682 +0.51(+2.32%)
Apr 17, 2006 21.88 22.16 21.74 21.77 314,604 -0.21(-0.95%)
Apr 13, 2006 21.66 22.06 21.45 21.98 222,257 +0.22(+0.99%)
Apr 12, 2006 21.82 21.99 21.66 21.77 247,203 -0.05(-0.23%)
Apr 11, 2006 21.82 21.90 21.78 21.82 138,045 -0.05(-0.23%)
Apr 10, 2006 21.63 21.96 21.63 21.87 254,700 +0.17(+0.80%)
Apr 07, 2006 21.73 21.73 21.40 21.69 191,657 +0.05(+0.22%)
Apr 06, 2006 21.75 21.79 21.58 21.65 84,353 -0.09(-0.43%)
Apr 05, 2006 21.90 21.94 21.74 21.74 129,422 -0.23(-1.04%)
Apr 04, 2006 21.86 22.02 21.78 21.97 184,431 +0.03(+0.15%)
Apr 03, 2006 21.93 22.07 21.84 21.94 190,530 +0.00(+0.02%)
Mar 31, 2006 21.94 21.96 21.80 21.93 332,640 +0.06(+0.27%)
Mar 30, 2006 21.99 22.08 21.80 21.87 179,742 -0.17(-0.77%)
Mar 29, 2006 22.10 22.15 21.88 22.04 150,631 +0.06(+0.25%)
Mar 28, 2006 22.14 22.22 21.97 21.99 152,428 -0.08(-0.38%)
Mar 27, 2006 22.08 22.10 21.91 22.07 118,678 +0.04(+0.19%)
Mar 24, 2006 21.99 22.08 21.91 22.03 53,701 -0.01(-0.04%)
Mar 23, 2006 22.10 22.16 21.99 22.04 157,383 -0.12(-0.56%)
Mar 22, 2006 21.90 22.17 21.88 22.16 91,178 +0.18(+0.83%)
Mar 21, 2006 21.97 22.10 21.87 21.98 209,598 -0.08(-0.35%)
Mar 20, 2006 21.86 22.06 21.86 22.05 148,845 +0.08(+0.35%)
Mar 17, 2006 22.04 22.04 21.89 21.98 221,230 +0.02(+0.08%)
Mar 16, 2006 22.09 22.21 21.84 21.96 218,475 -0.21(-0.94%)
Mar 15, 2006 22.26 22.26 22.07 22.17 125,812 -0.08(-0.34%)
Mar 14, 2006 22.01 22.24 21.94 22.24 260,043 +0.16(+0.73%)
Mar 13, 2006 22.05 22.27 21.93 22.08 144,364 +0.01(+0.06%)
Mar 10, 2006 21.92 22.07 21.86 22.07 152,909 +0.15(+0.70%)
Mar 09, 2006 22.01 22.01 21.86 21.92 120,167 -0.10(-0.44%)
Mar 08, 2006 21.74 22.02 21.71 22.02 150,480 +0.17(+0.76%)
Mar 07, 2006 21.82 21.85 21.53 21.85 170,711 +0.03(+0.16%)
Mar 06, 2006 21.96 21.96 21.75 21.82 165,191 -0.20(-0.91%)
Mar 03, 2006 21.91 22.13 21.84 22.02 214,110 +0.05(+0.23%)
Mar 02, 2006 21.88 21.96 21.79 21.96 140,370 +0.02(+0.10%)
Mar 01, 2006 22.03 22.10 21.88 21.94 194,357 +0.06(+0.29%)
Feb 28, 2006 22.07 22.08 21.84 21.88 264,414 -0.19(-0.87%)
Feb 27, 2006 22.11 22.22 22.06 22.07 129,723 -0.06(-0.27%)
Feb 24, 2006 22.11 22.16 21.99 22.13 253,507 -0.03(-0.15%)
Feb 23, 2006 22.03 22.22 21.96 22.16 327,207 +0.02(+0.10%)
Feb 22, 2006 21.87 22.16 21.87 22.14 291,070 +0.20(+0.89%)
Feb 21, 2006 22.01 22.13 21.75 21.95 433,415 -0.10(-0.46%)
Feb 17, 2006 21.92 22.16 21.92 22.05 681,080 +0.04(+0.19%)
Feb 16, 2006 21.86 22.07 21.83 22.01 267,175 +0.10(+0.46%)
Feb 15, 2006 21.56 21.99 21.56 21.91 410,378 +0.33(+1.53%)
Feb 14, 2006 21.56 21.70 21.48 21.57 340,172 +0.11(+0.53%)
Feb 13, 2006 21.35 21.53 21.35 21.46 340,530 +0.01(+0.04%)
Feb 10, 2006 21.21 21.47 21.10 21.45 290,886 +0.24(+1.12%)
Feb 09, 2006 21.06 21.41 21.04 21.21 242,771 +0.08(+0.38%)
Feb 08, 2006 21.11 21.17 20.93 21.13 245,386 +0.17(+0.83%)
Feb 07, 2006 21.16 21.19 20.93 20.96 579,645 -0.23(-1.10%)
Feb 06, 2006 21.34 21.35 21.09 21.19 1,104,755 -0.08(-0.40%)
Feb 03, 2006 21.41 21.49 21.18 21.28 746,314 -0.22(-1.01%)
Feb 02, 2006 21.20 21.51 21.20 21.49 263,433 +0.14(+0.66%)
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.