Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.72 22.81 22.48 22.66 164,270 -0.05(-0.24%)
Jul 28, 2006 22.43 22.80 22.43 22.71 253,792 +0.20(+0.91%)
Jul 27, 2006 22.44 22.51 22.24 22.51 430,683 +0.05(+0.22%)
Jul 26, 2006 22.19 22.46 22.19 22.46 151,145 +0.24(+1.06%)
Jul 25, 2006 22.19 22.38 22.10 22.22 202,387 -0.02(-0.08%)
Jul 24, 2006 21.86 22.24 21.86 22.24 223,148 +0.34(+1.57%)
Jul 21, 2006 21.90 22.02 21.74 21.90 242,249 -0.06(-0.28%)
Jul 20, 2006 22.30 22.39 21.91 21.96 223,435 -0.38(-1.71%)
Jul 19, 2006 21.65 22.36 21.65 22.34 467,859 +0.61(+2.81%)
Jul 18, 2006 21.94 22.25 21.71 21.73 820,579 -0.22(-1.01%)
Jul 17, 2006 22.13 22.23 21.91 21.95 179,500 -0.25(-1.12%)
Jul 14, 2006 22.05 22.22 21.92 22.20 323,181 +0.12(+0.52%)
Jul 13, 2006 22.09 22.16 22.00 22.09 276,070 -0.08(-0.38%)
Jul 12, 2006 21.95 22.31 21.95 22.17 467,356 +0.26(+1.18%)
Jul 11, 2006 21.91 21.96 21.70 21.91 135,843 -0.05(-0.24%)
Jul 10, 2006 21.86 22.01 21.83 21.97 183,866 +0.20(+0.94%)
Jul 07, 2006 22.06 22.12 21.74 21.76 288,327 -0.38(-1.71%)
Jul 06, 2006 22.20 22.30 21.98 22.14 221,030 -0.05(-0.22%)
Jul 05, 2006 22.40 22.67 22.11 22.19 161,481 -0.36(-1.60%)
Jul 03, 2006 22.28 22.55 22.27 22.55 68,969 +0.26(+1.18%)
Jun 30, 2006 22.82 22.82 22.29 22.29 644,595 -0.52(-2.27%)
Jun 29, 2006 22.15 22.80 22.09 22.80 267,676 +0.66(+2.98%)
Jun 28, 2006 22.19 22.23 21.97 22.15 223,842 +0.02(+0.10%)
Jun 27, 2006 22.40 22.45 22.11 22.12 142,531 -0.24(-1.06%)
Jun 26, 2006 22.27 22.37 22.19 22.36 385,346 +0.14(+0.64%)
Jun 23, 2006 22.42 22.42 22.13 22.22 190,447 -0.29(-1.31%)
Jun 22, 2006 22.59 22.72 22.43 22.51 253,376 -0.00(-0.02%)
Jun 21, 2006 22.67 22.76 22.52 22.52 249,139 -0.11(-0.47%)
Jun 20, 2006 22.67 22.74 22.62 22.62 236,119 -0.08(-0.35%)
Jun 19, 2006 22.66 22.81 22.60 22.70 334,463 +0.00(+0.02%)
Jun 16, 2006 22.77 22.86 22.68 22.70 156,563 -0.13(-0.57%)
Jun 15, 2006 22.49 22.88 22.40 22.83 189,756 +0.49(+2.17%)
Jun 14, 2006 22.39 22.47 22.18 22.34 183,014 -0.08(-0.36%)
Jun 13, 2006 22.71 22.73 22.38 22.42 304,399 -0.32(-1.39%)
Jun 12, 2006 22.92 22.92 22.68 22.74 146,155 -0.13(-0.58%)
Jun 09, 2006 22.90 22.97 22.76 22.87 248,407 +0.01(+0.06%)
Jun 08, 2006 22.72 22.89 22.56 22.86 252,280 +0.13(+0.57%)
Jun 07, 2006 22.64 22.84 22.64 22.73 144,051 +0.05(+0.24%)
Jun 06, 2006 22.61 22.82 22.60 22.68 240,004 -0.03(-0.14%)
Jun 05, 2006 23.04 23.08 22.66 22.71 286,066 -0.44(-1.89%)
Jun 02, 2006 23.21 23.37 23.06 23.14 176,442 -0.11(-0.48%)
Jun 01, 2006 22.94 23.27 22.91 23.25 262,210 +0.23(+0.99%)
May 31, 2006 22.82 23.03 22.79 23.03 551,196 +0.38(+1.69%)
May 30, 2006 22.63 22.82 22.40 22.64 239,056 -0.10(-0.43%)
May 26, 2006 22.49 22.74 22.48 22.74 154,823 +0.19(+0.83%)
May 25, 2006 22.27 22.56 22.27 22.56 300,397 +0.31(+1.40%)
May 24, 2006 22.34 22.56 22.15 22.24 188,303 -0.10(-0.46%)
May 23, 2006 22.56 22.71 22.35 22.35 121,590 -0.29(-1.30%)
May 22, 2006 22.38 22.73 22.36 22.64 573,129 +0.19(+0.85%)
May 19, 2006 22.49 22.75 22.43 22.45 275,073 -0.04(-0.16%)
May 18, 2006 22.76 22.89 22.48 22.48 508,902 -0.33(-1.46%)
May 17, 2006 23.05 23.09 22.76 22.82 165,205 -0.38(-1.65%)
May 16, 2006 23.23 23.25 23.12 23.20 253,351 +0.04(+0.19%)
May 15, 2006 23.05 23.25 23.05 23.16 332,024 -0.01(-0.06%)
May 12, 2006 22.92 23.23 22.92 23.17 278,022 +0.20(+0.89%)
May 11, 2006 23.26 23.26 22.94 22.96 170,048 -0.25(-1.07%)
May 10, 2006 23.40 23.49 23.17 23.21 173,542 -0.23(-0.99%)
May 09, 2006 23.47 23.52 23.34 23.45 211,419 -0.08(-0.36%)
May 08, 2006 23.56 23.69 23.46 23.53 187,308 -0.12(-0.49%)
May 05, 2006 23.35 23.65 23.33 23.65 234,473 +0.31(+1.32%)
May 04, 2006 23.15 23.38 23.15 23.34 148,380 +0.15(+0.63%)
May 03, 2006 23.26 23.26 23.12 23.19 138,325 -0.05(-0.21%)
May 02, 2006 22.96 23.25 22.96 23.24 174,465 +0.25(+1.10%)
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.