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 (%)
Oct 31, 2006 21.96 22.13 21.85 22.04 205,301 +0.03(+0.14%)
Oct 30, 2006 21.74 22.13 21.74 22.01 544,219 +0.19(+0.86%)
Oct 27, 2006 21.75 21.87 21.75 21.82 354,137 +0.01(+0.06%)
Oct 26, 2006 21.52 21.82 21.51 21.81 268,301 +0.24(+1.11%)
Oct 25, 2006 21.50 21.60 21.49 21.57 108,356 +0.01(+0.06%)
Oct 24, 2006 21.58 21.58 21.44 21.56 252,448 -0.09(-0.41%)
Oct 23, 2006 21.47 21.67 21.44 21.65 289,480 +0.19(+0.87%)
Oct 20, 2006 21.58 21.59 21.40 21.46 587,401 -0.16(-0.76%)
Oct 19, 2006 21.61 21.62 21.32 21.62 485,545 -0.00(-0.02%)
Oct 18, 2006 21.90 21.94 21.61 21.63 390,942 -0.19(-0.86%)
Oct 17, 2006 22.23 22.23 21.76 21.82 753,299 -0.49(-2.22%)
Oct 16, 2006 22.22 22.32 22.06 22.31 272,759 +0.06(+0.28%)
Oct 13, 2006 22.18 22.29 22.09 22.25 256,488 +0.11(+0.50%)
Oct 12, 2006 22.03 22.16 21.97 22.14 236,576 +0.17(+0.77%)
Oct 11, 2006 22.19 22.21 21.94 21.97 299,792 -0.29(-1.32%)
Oct 10, 2006 22.19 22.33 22.19 22.26 165,686 +0.02(+0.10%)
Oct 09, 2006 22.19 22.29 22.19 22.24 259,215 +0.00(+0.00%)
Oct 06, 2006 22.20 22.26 22.20 22.24 135,981 -0.01(-0.04%)
Oct 05, 2006 22.27 22.34 22.21 22.25 170,201 -0.13(-0.58%)
Oct 04, 2006 22.22 22.38 22.20 22.38 235,696 +0.08(+0.34%)
Oct 03, 2006 22.25 22.30 22.15 22.30 331,664 +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.