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 20.48 20.71 20.46 20.70 164,187 +0.17(+0.82%)
Sep 29, 2005 20.46 20.58 20.38 20.53 285,699 +0.05(+0.24%)
Sep 28, 2005 20.67 20.67 20.44 20.48 149,756 -0.17(-0.82%)
Sep 27, 2005 20.78 20.78 20.54 20.65 146,041 -0.08(-0.39%)
Sep 26, 2005 20.77 20.98 20.69 20.73 138,641 +0.07(+0.33%)
Sep 23, 2005 20.67 20.75 20.65 20.67 142,570 -0.08(-0.37%)
Sep 22, 2005 20.74 20.79 20.49 20.74 224,808 +0.07(+0.35%)
Sep 21, 2005 20.71 20.72 20.48 20.67 138,544 -0.14(-0.68%)
Sep 20, 2005 21.06 21.23 20.69 20.81 222,139 -0.20(-0.96%)
Sep 19, 2005 21.03 21.13 20.81 21.01 245,550 -0.08(-0.38%)
Sep 16, 2005 20.93 21.19 20.83 21.09 218,762 +0.12(+0.58%)
Sep 15, 2005 20.88 20.97 20.65 20.97 196,078 +0.08(+0.40%)
Sep 14, 2005 21.20 21.28 20.86 20.89 357,103 -0.35(-1.63%)
Sep 13, 2005 21.46 21.50 21.22 21.23 171,518 -0.36(-1.66%)
Sep 12, 2005 21.27 21.61 21.26 21.59 195,598 +0.23(+1.09%)
Sep 09, 2005 21.31 21.48 21.22 21.36 224,987 -0.17(-0.78%)
Sep 08, 2005 21.49 21.58 21.41 21.53 149,916 -0.07(-0.34%)
Sep 07, 2005 21.57 21.67 21.29 21.60 205,926 -0.05(-0.22%)
Sep 06, 2005 21.63 21.70 21.61 21.65 289,900 +0.02(+0.07%)
Sep 02, 2005 21.45 21.71 21.32 21.63 195,668 +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.