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 (%)
Feb 27, 2004 19.89 20.09 19.81 19.96 333,735 +0.10(+0.51%)
Feb 26, 2004 19.75 19.89 19.75 19.86 117,599 +0.06(+0.31%)
Feb 25, 2004 19.75 19.93 19.75 19.80 150,775 +0.06(+0.33%)
Feb 24, 2004 19.80 19.88 19.68 19.73 209,451 -0.12(-0.59%)
Feb 23, 2004 19.87 19.96 19.78 19.85 170,086 -0.00(-0.02%)
Feb 20, 2004 19.95 19.95 19.77 19.85 198,310 -0.07(-0.36%)
Feb 19, 2004 19.78 19.97 19.77 19.93 139,881 +0.06(+0.33%)
Feb 18, 2004 19.99 20.05 19.78 19.86 278,278 -0.15(-0.77%)
Feb 17, 2004 20.03 20.05 19.91 20.01 250,054 -0.03(-0.14%)
Feb 13, 2004 20.11 20.11 19.95 20.04 108,686 +0.01(+0.04%)
Feb 12, 2004 20.11 20.18 20.01 20.03 113,638 -0.16(-0.78%)
Feb 11, 2004 19.87 20.19 19.81 20.19 482,282 +0.34(+1.73%)
Feb 10, 2004 19.76 19.86 19.68 19.85 215,640 +0.00(+0.00%)
Feb 09, 2004 19.83 19.89 19.75 19.85 218,364 -0.01(-0.04%)
Feb 06, 2004 19.75 19.99 19.67 19.86 378,299 +0.13(+0.65%)
Feb 05, 2004 19.66 19.73 19.55 19.73 227,029 +0.04(+0.23%)
Feb 04, 2004 19.68 19.73 19.63 19.68 265,404 -0.09(-0.45%)
Feb 03, 2004 19.65 19.78 19.64 19.77 240,151 +0.04(+0.23%)
Feb 02, 2004 19.69 19.79 19.61 19.73 382,013 -0.03(-0.16%)
Jan 30, 2004 19.84 19.86 19.61 19.76 217,621 -0.03(-0.14%)
Jan 29, 2004 19.87 19.89 19.69 19.79 270,108 -0.09(-0.45%)
Jan 28, 2004 19.93 20.05 19.84 19.88 558,784 -0.02(-0.12%)
Jan 27, 2004 19.80 19.90 19.74 19.90 390,431 +0.04(+0.18%)
Jan 26, 2004 19.79 19.87 19.56 19.86 491,195 +0.14(+0.72%)
Jan 23, 2004 19.64 19.79 19.62 19.72 432,767 +0.09(+0.45%)
Jan 22, 2004 19.66 19.71 19.53 19.63 387,707 -0.02(-0.12%)
Jan 21, 2004 19.14 19.66 19.08 19.66 506,050 +0.61(+3.20%)
Jan 20, 2004 18.83 19.13 18.83 19.05 512,239 +0.09(+0.49%)
Jan 16, 2004 18.64 19.05 18.60 18.96 2,130,412 +0.45(+2.42%)
Jan 15, 2004 18.50 18.59 18.37 18.51 569,524 +0.14(+0.75%)
Jan 14, 2004 18.32 18.58 18.29 18.37 477,969 -0.01(-0.04%)
Jan 13, 2004 18.54 18.63 18.08 18.38 318,093 -0.18(-0.98%)
Jan 12, 2004 18.76 18.81 18.51 18.56 374,502 -0.26(-1.37%)
Jan 09, 2004 19.06 19.08 18.73 18.82 206,118 -0.25(-1.29%)
Jan 08, 2004 19.17 19.34 19.00 19.06 217,599 -0.10(-0.51%)
Jan 07, 2004 19.36 19.45 18.70 19.16 382,575 -0.26(-1.35%)
Jan 06, 2004 19.58 19.58 19.08 19.42 439,699 -0.04(-0.19%)
Jan 05, 2004 19.49 19.57 19.39 19.46 168,848 -0.03(-0.17%)
Jan 02, 2004 19.78 19.87 19.47 19.49 165,629 -0.31(-1.55%)
Dec 31, 2003 19.89 19.93 19.53 19.80 198,062 -0.11(-0.53%)
Dec 30, 2003 19.65 19.90 19.65 19.90 204,888 +0.23(+1.19%)
Dec 29, 2003 19.49 19.77 19.49 19.67 380,414 +0.13(+0.64%)
Dec 26, 2003 19.53 19.55 19.49 19.55 23,485 +0.04(+0.23%)
Dec 24, 2003 19.62 19.63 19.50 19.50 59,339 -0.10(-0.54%)
Dec 23, 2003 19.61 19.69 19.53 19.61 155,593 +0.05(+0.25%)
Dec 22, 2003 19.41 19.61 19.39 19.56 142,087 +0.14(+0.73%)
Dec 19, 2003 19.71 19.77 19.41 19.42 142,407 -0.34(-1.74%)
Dec 18, 2003 19.36 19.76 19.36 19.76 176,407 +0.31(+1.60%)
Dec 17, 2003 19.42 19.49 19.32 19.45 253,349 -0.00(-0.02%)
Dec 16, 2003 19.53 19.58 19.42 19.45 335,226 -0.13(-0.66%)
Dec 15, 2003 19.67 19.75 19.48 19.58 353,700 +0.06(+0.29%)
Dec 12, 2003 19.42 19.66 19.42 19.53 307,975 +0.04(+0.21%)
Dec 11, 2003 19.18 19.54 19.17 19.48 246,835 +0.29(+1.52%)
Dec 10, 2003 19.40 19.40 19.19 19.19 198,431 -0.14(-0.71%)
Dec 09, 2003 19.44 19.48 19.32 19.33 240,631 -0.15(-0.79%)
Dec 08, 2003 19.19 19.48 19.19 19.48 188,763 +0.15(+0.75%)
Dec 05, 2003 19.39 19.39 19.27 19.34 229,064 -0.04(-0.23%)
Dec 04, 2003 19.17 19.39 19.13 19.38 320,492 +0.14(+0.73%)
Dec 03, 2003 19.46 19.46 19.17 19.24 332,282 -0.23(-1.16%)
Dec 02, 2003 19.34 19.55 19.29 19.47 284,626 +0.08(+0.42%)
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.