Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.59 21.83 21.57 21.83 155,714 +0.18(+0.82%)
Sep 29, 2005 21.58 21.70 21.48 21.65 270,954 +0.05(+0.24%)
Sep 28, 2005 21.79 21.79 21.55 21.60 142,028 -0.18(-0.82%)
Sep 27, 2005 21.91 21.91 21.66 21.78 138,504 -0.08(-0.39%)
Sep 26, 2005 21.90 22.12 21.81 21.86 131,485 +0.07(+0.33%)
Sep 23, 2005 21.79 21.88 21.77 21.79 135,212 -0.08(-0.37%)
Sep 22, 2005 21.87 21.92 21.60 21.87 213,205 +0.08(+0.35%)
Sep 21, 2005 21.84 21.84 21.60 21.79 131,393 -0.15(-0.68%)
Sep 20, 2005 22.20 22.38 21.82 21.94 210,675 -0.21(-0.96%)
Sep 19, 2005 22.18 22.28 21.94 22.15 232,877 -0.08(-0.38%)
Sep 16, 2005 22.07 22.35 21.96 22.24 207,472 +0.13(+0.58%)
Sep 15, 2005 22.01 22.11 21.78 22.11 185,958 +0.09(+0.40%)
Sep 14, 2005 22.35 22.43 22.00 22.02 338,673 -0.36(-1.63%)
Sep 13, 2005 22.63 22.67 22.37 22.39 162,666 -0.38(-1.66%)
Sep 12, 2005 22.43 22.78 22.42 22.77 185,503 +0.25(+1.09%)
Sep 09, 2005 22.47 22.65 22.37 22.52 213,375 -0.18(-0.78%)
Sep 08, 2005 22.66 22.76 22.57 22.70 142,178 -0.08(-0.34%)
Sep 07, 2005 22.74 22.85 22.45 22.77 195,298 -0.05(-0.22%)
Sep 06, 2005 22.81 22.88 22.79 22.82 274,938 +0.02(+0.07%)
Sep 02, 2005 22.62 22.89 22.49 22.81 185,569 +0.30(+1.32%)
Sep 01, 2005 22.58 22.77 22.43 22.51 149,579 -0.17(-0.73%)
Aug 31, 2005 22.18 22.68 22.15 22.68 355,189 +0.47(+2.10%)
Aug 30, 2005 22.18 22.28 22.01 22.21 214,132 -0.08(-0.38%)
Aug 29, 2005 22.21 22.30 22.06 22.29 302,270 -0.01(-0.04%)
Aug 26, 2005 22.44 22.47 22.30 22.30 123,377 -0.14(-0.60%)
Aug 25, 2005 22.39 22.53 22.37 22.44 138,705 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.42 145,869 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.41 22.47 170,022 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.32 22.53 136,797 +0.12(+0.53%)
Aug 19, 2005 22.22 22.49 22.18 22.41 141,509 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,561 -0.25(-1.13%)
Aug 17, 2005 22.55 22.63 22.39 22.42 250,113 -0.08(-0.34%)
Aug 16, 2005 22.65 22.71 22.46 22.50 147,004 -0.22(-0.95%)
Aug 15, 2005 22.32 22.79 22.29 22.71 196,373 +0.31(+1.38%)
Aug 12, 2005 22.43 22.50 22.29 22.40 166,376 -0.13(-0.58%)
Aug 11, 2005 22.24 22.54 22.20 22.54 249,023 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.15 22.19 159,839 -0.28(-1.26%)
Aug 09, 2005 22.26 22.52 22.20 22.48 365,283 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,720 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.35 22.41 146,419 -0.24(-1.05%)
Aug 04, 2005 23.00 23.00 22.57 22.65 129,912 -0.40(-1.73%)
Aug 03, 2005 22.85 23.20 22.85 23.04 344,521 +0.07(+0.30%)
Aug 02, 2005 22.65 23.16 22.62 22.98 355,512 +0.24(+1.06%)
Aug 01, 2005 22.86 23.02 22.66 22.74 228,925 -0.08(-0.35%)
Jul 29, 2005 22.87 23.02 22.54 22.82 206,482 -0.06(-0.24%)
Jul 28, 2005 22.78 22.94 22.77 22.87 119,596 +0.00(+0.00%)
Jul 27, 2005 22.96 23.03 22.60 22.87 132,535 -0.08(-0.35%)
Jul 26, 2005 23.05 23.05 22.83 22.95 179,376 -0.09(-0.40%)
Jul 25, 2005 22.94 23.07 22.91 23.04 279,938 +0.11(+0.50%)
Jul 22, 2005 22.73 23.04 22.56 22.93 253,893 +0.06(+0.28%)
Jul 21, 2005 22.88 23.05 22.73 22.87 642,094 +0.00(+0.00%)
Jul 20, 2005 22.63 22.94 22.37 22.87 699,397 +0.11(+0.50%)
Jul 19, 2005 22.51 23.04 22.51 22.75 370,028 +0.17(+0.77%)
Jul 18, 2005 22.54 22.81 22.52 22.58 303,081 -0.08(-0.34%)
Jul 15, 2005 22.29 22.68 22.29 22.65 473,849 +0.27(+1.19%)
Jul 14, 2005 22.01 22.52 21.99 22.39 623,906 +0.25(+1.15%)
Jul 13, 2005 21.73 23.07 21.73 22.13 1,783,974 +0.68(+3.18%)
Jul 12, 2005 21.43 21.62 21.35 21.45 248,264 -0.00(-0.02%)
Jul 11, 2005 21.26 21.53 21.25 21.45 268,143 +0.08(+0.36%)
Jul 08, 2005 21.22 21.38 21.12 21.38 151,216 +0.13(+0.62%)
Jul 07, 2005 21.17 21.30 21.02 21.25 153,301 +0.00(+0.02%)
Jul 06, 2005 21.24 21.37 21.18 21.24 144,733 -0.12(-0.56%)
Jul 05, 2005 21.23 21.37 21.21 21.36 182,072 +0.07(+0.34%)
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.