Skip to main content

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.49 20.71 20.46 20.71 164,147 +0.17(+0.82%)
Sep 29, 2005 20.47 20.59 20.38 20.54 285,629 +0.05(+0.24%)
Sep 28, 2005 20.67 20.67 20.44 20.49 149,719 -0.17(-0.82%)
Sep 27, 2005 20.79 20.79 20.55 20.66 146,005 -0.08(-0.39%)
Sep 26, 2005 20.78 20.98 20.69 20.74 138,606 +0.07(+0.33%)
Sep 23, 2005 20.67 20.75 20.65 20.67 142,534 -0.08(-0.37%)
Sep 22, 2005 20.75 20.79 20.49 20.75 224,752 +0.07(+0.35%)
Sep 21, 2005 20.72 20.72 20.49 20.67 138,509 -0.14(-0.68%)
Sep 20, 2005 21.06 21.23 20.69 20.82 222,084 -0.20(-0.96%)
Sep 19, 2005 21.04 21.14 20.81 21.02 245,489 -0.08(-0.38%)
Sep 16, 2005 20.94 21.20 20.84 21.10 218,708 +0.12(+0.58%)
Sep 15, 2005 20.88 20.98 20.66 20.98 196,029 +0.08(+0.40%)
Sep 14, 2005 21.20 21.28 20.87 20.89 357,014 -0.35(-1.63%)
Sep 13, 2005 21.46 21.50 21.22 21.24 171,476 -0.36(-1.66%)
Sep 12, 2005 21.28 21.61 21.27 21.60 195,550 +0.23(+1.09%)
Sep 09, 2005 21.32 21.48 21.22 21.36 224,931 -0.17(-0.78%)
Sep 08, 2005 21.50 21.59 21.41 21.53 149,879 -0.07(-0.34%)
Sep 07, 2005 21.57 21.68 21.30 21.60 205,875 -0.05(-0.22%)
Sep 06, 2005 21.64 21.71 21.62 21.65 289,828 +0.02(+0.07%)
Sep 02, 2005 21.45 21.72 21.33 21.64 195,619 +0.28(+1.32%)
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.