Skip to main content

Commerce Bancshares (NQ: CBSH )

63.30 +0.91 (+1.46%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.