Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.75 21.75 21.24 21.24 676,295 -0.49(-2.27%)
Jun 29, 2006 21.11 21.74 21.05 21.74 280,840 +0.63(+2.98%)
Jun 28, 2006 21.15 21.19 20.94 21.11 234,850 +0.02(+0.10%)
Jun 27, 2006 21.35 21.40 21.07 21.09 149,540 -0.22(-1.06%)
Jun 26, 2006 21.22 21.32 21.15 21.31 404,297 +0.14(+0.64%)
Jun 23, 2006 21.37 21.37 21.09 21.18 199,813 -0.28(-1.31%)
Jun 22, 2006 21.53 21.66 21.37 21.46 265,837 -0.00(-0.02%)
Jun 21, 2006 21.60 21.69 21.46 21.46 261,391 -0.10(-0.47%)
Jun 20, 2006 21.61 21.68 21.56 21.56 247,730 -0.08(-0.35%)
Jun 19, 2006 21.60 21.74 21.54 21.64 350,911 +0.00(+0.02%)
Jun 16, 2006 21.71 21.79 21.62 21.63 164,263 -0.12(-0.57%)
Jun 15, 2006 21.43 21.80 21.35 21.76 199,088 +0.46(+2.17%)
Jun 14, 2006 21.34 21.42 21.14 21.29 192,015 -0.08(-0.36%)
Jun 13, 2006 21.65 21.67 21.33 21.37 319,368 -0.30(-1.39%)
Jun 12, 2006 21.85 21.85 21.61 21.67 153,343 -0.13(-0.58%)
Jun 09, 2006 21.82 21.89 21.69 21.80 260,623 +0.01(+0.06%)
Jun 08, 2006 21.66 21.82 21.51 21.79 264,687 +0.12(+0.57%)
Jun 07, 2006 21.58 21.77 21.57 21.66 151,135 +0.05(+0.24%)
Jun 06, 2006 21.55 21.75 21.54 21.61 251,806 -0.03(-0.14%)
Jun 05, 2006 21.96 21.99 21.60 21.64 300,134 -0.42(-1.89%)
Jun 02, 2006 22.12 22.27 21.98 22.06 185,119 -0.11(-0.48%)
Jun 01, 2006 21.87 22.18 21.84 22.16 275,105 +0.22(+0.99%)
May 31, 2006 21.75 21.95 21.72 21.95 578,302 +0.37(+1.69%)
May 30, 2006 21.57 21.75 21.35 21.58 250,812 -0.09(-0.43%)
May 26, 2006 21.43 21.68 21.43 21.68 162,437 +0.18(+0.83%)
May 25, 2006 21.22 21.51 21.22 21.50 315,170 +0.30(+1.40%)
May 24, 2006 21.29 21.50 21.11 21.20 197,563 -0.10(-0.46%)
May 23, 2006 21.50 21.65 21.30 21.30 127,570 -0.28(-1.30%)
May 22, 2006 21.33 21.67 21.31 21.58 601,314 +0.18(+0.85%)
May 19, 2006 21.43 21.68 21.37 21.40 288,601 -0.03(-0.16%)
May 18, 2006 21.69 21.82 21.43 21.43 533,928 -0.32(-1.46%)
May 17, 2006 21.96 22.00 21.69 21.75 173,329 -0.36(-1.65%)
May 16, 2006 22.14 22.16 22.03 22.11 265,811 +0.04(+0.19%)
May 15, 2006 21.97 22.16 21.96 22.07 348,352 -0.01(-0.06%)
May 12, 2006 21.85 22.14 21.84 22.08 291,694 +0.20(+0.89%)
May 11, 2006 22.17 22.17 21.86 21.89 178,411 -0.24(-1.07%)
May 10, 2006 22.30 22.39 22.09 22.13 182,077 -0.22(-0.99%)
May 09, 2006 22.37 22.41 22.25 22.35 221,816 -0.08(-0.36%)
May 08, 2006 22.45 22.58 22.36 22.43 196,519 -0.11(-0.49%)
May 05, 2006 22.25 22.54 22.23 22.54 246,003 +0.29(+1.32%)
May 04, 2006 22.07 22.28 22.07 22.24 155,677 +0.14(+0.63%)
May 03, 2006 22.17 22.17 22.04 22.10 145,127 -0.05(-0.21%)
May 02, 2006 21.88 22.16 21.88 22.15 183,045 +0.24(+1.10%)
May 01, 2006 22.13 22.33 21.86 21.91 407,654 -0.27(-1.21%)
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%)
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.