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 (%)
Mar 31, 2005 19.20 19.56 19.20 19.48 604,993 +0.21(+1.09%)
Mar 30, 2005 19.04 19.34 19.02 19.27 229,817 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.01 19.13 253,982 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.08 19.13 123,343 +0.12(+0.64%)
Mar 24, 2005 19.19 19.24 19.00 19.01 126,005 -0.05(-0.28%)
Mar 23, 2005 19.07 19.18 19.02 19.06 201,408 -0.07(-0.36%)
Mar 22, 2005 19.19 19.30 19.02 19.13 272,598 -0.06(-0.32%)
Mar 21, 2005 19.04 19.27 19.04 19.19 307,590 -0.04(-0.23%)
Mar 18, 2005 19.20 19.32 19.16 19.23 202,113 +0.00(+0.02%)
Mar 17, 2005 19.15 19.28 19.10 19.23 185,184 +0.03(+0.15%)
Mar 16, 2005 19.07 19.25 19.07 19.20 233,367 +0.04(+0.21%)
Mar 15, 2005 19.27 19.46 19.06 19.16 255,563 -0.19(-0.96%)
Mar 14, 2005 19.18 19.40 19.09 19.35 320,716 +0.05(+0.27%)
Mar 11, 2005 19.20 19.33 19.02 19.29 332,603 +0.00(+0.02%)
Mar 10, 2005 19.40 19.40 19.20 19.29 154,850 -0.04(-0.21%)
Mar 09, 2005 19.45 19.45 19.18 19.33 234,626 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,441 +0.02(+0.10%)
Mar 07, 2005 19.28 19.54 19.24 19.35 509,792 -0.03(-0.15%)
Mar 04, 2005 19.14 19.42 19.06 19.38 435,782 +0.24(+1.25%)
Mar 03, 2005 19.25 19.27 19.06 19.14 153,007 -0.10(-0.50%)
Mar 02, 2005 19.38 19.40 19.20 19.24 110,004 -0.10(-0.50%)
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.