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 (%)
Nov 30, 2006 21.69 21.76 21.59 21.65 437,883 -0.09(-0.41%)
Nov 29, 2006 21.59 21.75 21.56 21.74 321,372 +0.36(+1.69%)
Nov 28, 2006 21.30 21.58 21.28 21.38 1,005,433 +0.05(+0.25%)
Nov 27, 2006 22.51 22.54 21.25 21.32 848,208 -0.38(-1.77%)
Nov 24, 2006 21.62 21.72 21.54 21.71 135,958 +0.08(+0.37%)
Nov 22, 2006 21.64 21.72 21.61 21.63 125,627 -0.00(-0.02%)
Nov 21, 2006 21.61 21.64 21.52 21.63 202,707 -0.03(-0.16%)
Nov 20, 2006 21.53 21.68 21.49 21.67 196,490 +0.06(+0.29%)
Nov 17, 2006 21.56 21.61 21.47 21.60 172,740 -0.02(-0.10%)
Nov 16, 2006 21.48 21.62 21.37 21.62 139,976 +0.15(+0.69%)
Nov 15, 2006 21.39 21.53 21.37 21.48 223,092 +0.03(+0.14%)
Nov 14, 2006 21.30 21.45 21.24 21.45 377,760 +0.14(+0.68%)
Nov 13, 2006 21.29 21.39 21.25 21.30 202,955 -0.02(-0.08%)
Nov 10, 2006 21.23 21.32 21.18 21.32 214,255 +0.11(+0.50%)
Nov 09, 2006 21.30 21.31 21.17 21.21 218,072 -0.19(-0.87%)
Nov 08, 2006 21.24 21.41 21.14 21.40 382,555 +0.14(+0.66%)
Nov 07, 2006 21.20 21.35 21.08 21.26 285,467 +0.10(+0.48%)
Nov 06, 2006 20.95 21.21 20.94 21.16 267,576 +0.16(+0.75%)
Nov 03, 2006 21.00 21.10 20.84 21.00 454,567 +0.08(+0.37%)
Nov 02, 2006 20.87 20.97 20.78 20.92 229,071 +0.03(+0.16%)
Nov 01, 2006 21.06 21.08 20.84 20.89 273,045 -0.12(-0.57%)
Oct 31, 2006 20.93 21.09 20.82 21.01 215,400 +0.03(+0.14%)
Oct 30, 2006 20.72 21.09 20.72 20.98 570,989 +0.18(+0.86%)
Oct 27, 2006 20.73 20.84 20.73 20.80 371,557 +0.01(+0.06%)
Oct 26, 2006 20.51 20.80 20.50 20.79 281,499 +0.23(+1.11%)
Oct 25, 2006 20.49 20.59 20.48 20.56 113,686 +0.01(+0.06%)
Oct 24, 2006 20.57 20.57 20.44 20.55 264,866 -0.08(-0.41%)
Oct 23, 2006 20.46 20.66 20.43 20.63 303,719 +0.18(+0.87%)
Oct 20, 2006 20.57 20.58 20.39 20.45 616,295 -0.16(-0.76%)
Oct 19, 2006 20.60 20.61 20.32 20.61 509,429 -0.00(-0.02%)
Oct 18, 2006 20.87 20.91 20.60 20.61 410,173 -0.18(-0.86%)
Oct 17, 2006 21.19 21.19 20.74 20.79 790,353 -0.47(-2.22%)
Oct 16, 2006 21.18 21.27 21.03 21.26 286,176 +0.06(+0.28%)
Oct 13, 2006 21.14 21.24 21.06 21.20 269,105 +0.11(+0.50%)
Oct 12, 2006 21.00 21.12 20.94 21.10 248,214 +0.16(+0.77%)
Oct 11, 2006 21.15 21.17 20.91 20.94 314,538 -0.28(-1.32%)
Oct 10, 2006 21.15 21.28 21.15 21.22 173,836 +0.02(+0.10%)
Oct 09, 2006 21.15 21.25 21.15 21.20 271,966 +0.00(+0.00%)
Oct 06, 2006 21.16 21.22 21.16 21.20 142,670 -0.01(-0.04%)
Oct 05, 2006 21.23 21.29 21.17 21.20 178,573 -0.12(-0.58%)
Oct 04, 2006 21.18 21.33 21.16 21.33 247,290 +0.07(+0.34%)
Oct 03, 2006 21.20 21.25 21.11 21.25 347,979 +0.03(+0.12%)
Oct 02, 2006 21.38 21.45 21.13 21.23 327,868 -0.23(-1.07%)
Sep 29, 2006 21.49 21.54 21.38 21.46 204,189 +0.04(+0.20%)
Sep 28, 2006 21.47 21.50 21.35 21.42 134,285 +0.01(+0.06%)
Sep 27, 2006 21.52 21.56 21.36 21.40 97,479 -0.08(-0.39%)
Sep 26, 2006 21.45 21.52 21.29 21.49 114,774 -0.02(-0.10%)
Sep 25, 2006 21.27 21.52 21.17 21.51 179,247 +0.23(+1.10%)
Sep 22, 2006 21.38 21.38 21.15 21.28 126,018 -0.08(-0.36%)
Sep 21, 2006 21.51 21.54 21.25 21.35 174,095 -0.19(-0.87%)
Sep 20, 2006 21.39 21.59 21.31 21.54 177,359 +0.22(+1.01%)
Sep 19, 2006 21.39 21.42 21.23 21.32 180,729 -0.07(-0.32%)
Sep 18, 2006 21.32 21.52 21.32 21.39 277,285 -0.03(-0.14%)
Sep 15, 2006 21.52 21.55 21.31 21.42 241,127 -0.06(-0.26%)
Sep 14, 2006 21.28 21.49 21.13 21.48 148,736 +0.09(+0.44%)
Sep 13, 2006 21.26 21.41 21.16 21.38 203,753 +0.04(+0.20%)
Sep 12, 2006 21.06 21.34 21.03 21.34 211,443 +0.24(+1.15%)
Sep 11, 2006 20.92 21.10 20.91 21.10 555,061 -0.14(-0.68%)
Sep 08, 2006 21.19 21.29 21.10 21.24 157,297 +0.07(+0.34%)
Sep 07, 2006 21.26 21.32 21.12 21.17 289,158 -0.08(-0.40%)
Sep 06, 2006 21.26 21.37 21.24 21.25 146,278 -0.08(-0.40%)
Sep 05, 2006 21.21 21.39 21.21 21.34 184,743 +0.08(+0.36%)
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.