Skip to main content

Commerce Bancshares (NQ: CBSH )

63.35 +0.96 (+1.54%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.14 20.51 20.14 20.44 576,772 +0.22(+1.09%)
Mar 30, 2005 19.97 20.28 19.95 20.22 219,097 +0.15(+0.76%)
Mar 29, 2005 20.14 20.16 19.94 20.06 242,134 +0.00(+0.00%)
Mar 28, 2005 20.03 20.14 20.01 20.06 117,589 +0.13(+0.64%)
Mar 24, 2005 20.13 20.18 19.93 19.94 120,127 -0.06(-0.28%)
Mar 23, 2005 20.00 20.12 19.95 19.99 192,012 -0.07(-0.36%)
Mar 22, 2005 20.13 20.25 19.95 20.06 259,882 -0.06(-0.32%)
Mar 21, 2005 19.97 20.21 19.97 20.13 293,242 -0.05(-0.23%)
Mar 18, 2005 20.14 20.26 20.09 20.17 192,685 +0.00(+0.02%)
Mar 17, 2005 20.09 20.22 20.03 20.17 176,546 +0.03(+0.15%)
Mar 16, 2005 20.00 20.19 20.00 20.14 222,481 +0.04(+0.21%)
Mar 15, 2005 20.21 20.41 19.99 20.10 243,641 -0.20(-0.96%)
Mar 14, 2005 20.12 20.35 20.02 20.29 305,756 +0.06(+0.27%)
Mar 11, 2005 20.14 20.27 19.95 20.24 317,088 +0.00(+0.02%)
Mar 10, 2005 20.35 20.35 20.14 20.23 147,627 -0.04(-0.21%)
Mar 09, 2005 20.40 20.40 20.12 20.28 223,682 -0.05(-0.23%)
Mar 08, 2005 20.16 20.38 20.16 20.32 323,607 +0.02(+0.10%)
Mar 07, 2005 20.22 20.50 20.18 20.30 486,012 -0.03(-0.15%)
Mar 04, 2005 20.07 20.37 19.99 20.33 415,454 +0.25(+1.25%)
Mar 03, 2005 20.19 20.22 19.99 20.08 145,869 -0.10(-0.50%)
Mar 02, 2005 20.33 20.35 20.14 20.18 104,873 -0.10(-0.50%)
Mar 01, 2005 19.93 20.36 19.93 20.28 259,242 +0.27(+1.33%)
Feb 28, 2005 19.96 20.08 19.92 20.02 341,106 -0.04(-0.19%)
Feb 25, 2005 19.79 20.07 19.79 20.06 133,497 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.86 205,732 +0.02(+0.11%)
Feb 23, 2005 19.98 20.25 19.74 19.84 414,994 -0.17(-0.87%)
Feb 22, 2005 20.12 20.30 19.92 20.02 194,041 -0.19(-0.94%)
Feb 18, 2005 20.70 20.74 20.17 20.21 338,805 -0.42(-2.05%)
Feb 17, 2005 20.54 20.75 20.45 20.63 282,520 -0.01(-0.05%)
Feb 16, 2005 20.60 20.70 20.56 20.64 131,476 +0.00(+0.00%)
Feb 15, 2005 20.73 20.79 20.57 20.64 253,481 -0.15(-0.73%)
Feb 14, 2005 20.54 20.86 20.44 20.79 467,845 +0.18(+0.88%)
Feb 11, 2005 20.50 20.67 20.50 20.61 317,050 -0.03(-0.12%)
Feb 10, 2005 20.51 20.78 20.51 20.64 280,674 -0.02(-0.10%)
Feb 09, 2005 20.68 20.81 20.53 20.66 346,217 +0.06(+0.31%)
Feb 08, 2005 20.68 20.85 20.52 20.59 315,600 -0.19(-0.90%)
Feb 07, 2005 20.54 20.81 20.49 20.78 292,933 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,352 +0.11(+0.52%)
Feb 03, 2005 20.40 20.73 20.40 20.52 392,521 -0.05(-0.25%)
Feb 02, 2005 20.25 20.62 20.25 20.57 242,453 +0.20(+0.98%)
Feb 01, 2005 20.20 20.51 20.20 20.37 812,817 -0.01(-0.04%)
Jan 31, 2005 19.93 20.45 19.93 20.38 383,415 +0.39(+1.93%)
Jan 28, 2005 19.93 20.11 19.84 20.00 387,856 -0.02(-0.08%)
Jan 27, 2005 20.09 20.28 19.94 20.01 386,214 -0.13(-0.63%)
Jan 26, 2005 19.92 20.32 19.88 20.14 989,189 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.78 19.83 1,171,768 -0.43(-2.13%)
Jan 24, 2005 20.44 20.46 20.17 20.26 421,902 -0.12(-0.60%)
Jan 21, 2005 20.29 20.40 20.29 20.39 435,522 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.21 20.43 369,927 +0.17(+0.82%)
Jan 19, 2005 20.11 20.40 20.11 20.26 433,982 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.18 751,321 +0.18(+0.89%)
Jan 14, 2005 20.07 20.11 19.72 20.00 489,252 -0.07(-0.34%)
Jan 13, 2005 19.83 20.28 19.80 20.07 872,153 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.00 20.12 149,483 -0.19(-0.94%)
Jan 11, 2005 20.19 20.39 20.18 20.31 158,289 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,518 +0.05(+0.23%)
Jan 07, 2005 20.37 20.46 20.26 20.26 138,702 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.42 185,864 +0.02(+0.08%)
Jan 05, 2005 20.55 20.56 20.35 20.40 305,027 -0.18(-0.89%)
Jan 04, 2005 20.86 20.88 20.56 20.59 134,657 -0.22(-1.04%)
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.