Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.59 19.64 19.44 19.52 140,129 -0.07(-0.37%)
Aug 30, 2004 19.58 19.70 19.55 19.59 95,812 -0.00(-0.02%)
Aug 27, 2004 19.63 19.65 19.59 19.60 114,133 -0.10(-0.49%)
Aug 26, 2004 19.54 19.70 19.53 19.69 114,133 +0.15(+0.76%)
Aug 25, 2004 19.44 19.60 19.44 19.55 177,513 +0.06(+0.29%)
Aug 24, 2004 19.42 19.53 19.42 19.49 171,076 +0.04(+0.23%)
Aug 23, 2004 19.50 19.53 19.44 19.44 145,823 -0.14(-0.70%)
Aug 20, 2004 19.36 19.58 19.36 19.58 179,494 +0.16(+0.81%)
Aug 19, 2004 19.48 19.49 19.35 19.42 229,010 -0.11(-0.56%)
Aug 18, 2004 19.23 19.57 19.23 19.53 182,712 +0.23(+1.17%)
Aug 17, 2004 19.15 19.32 19.05 19.31 336,954 +0.16(+0.82%)
Aug 16, 2004 18.96 19.16 18.96 19.15 326,555 +0.13(+0.68%)
Aug 13, 2004 19.05 19.05 18.98 19.02 170,333 +0.00(+0.02%)
Aug 12, 2004 18.99 19.04 18.98 19.02 84,424 -0.01(-0.04%)
Aug 11, 2004 19.06 19.14 18.98 19.02 241,884 -0.12(-0.61%)
Aug 10, 2004 18.88 19.15 18.83 19.14 219,602 +0.28(+1.48%)
Aug 09, 2004 18.85 18.94 18.84 18.86 229,752 -0.06(-0.32%)
Aug 06, 2004 18.91 18.92 18.83 18.92 240,646 +0.02(+0.09%)
Aug 05, 2004 18.92 18.98 18.88 18.91 268,622 -0.08(-0.40%)
Aug 04, 2004 18.86 18.98 18.80 18.98 257,976 +0.10(+0.56%)
Aug 03, 2004 18.79 18.88 18.75 18.88 187,912 +0.02(+0.09%)
Aug 02, 2004 18.86 18.87 18.67 18.86 390,183 +0.04(+0.19%)
Jul 30, 2004 18.82 18.88 18.62 18.83 262,928 +0.04(+0.22%)
Jul 29, 2004 18.67 18.82 18.58 18.79 157,212 +0.17(+0.89%)
Jul 28, 2004 18.58 18.71 18.56 18.62 216,631 +0.05(+0.28%)
Jul 27, 2004 18.56 18.73 18.53 18.57 332,993 +0.01(+0.04%)
Jul 26, 2004 18.54 18.61 18.51 18.56 285,953 +0.00(+0.00%)
Jul 23, 2004 18.58 18.61 18.56 18.56 368,891 -0.06(-0.30%)
Jul 22, 2004 18.78 18.80 18.56 18.62 399,839 -0.08(-0.45%)
Jul 21, 2004 18.58 18.73 18.58 18.70 360,474 +0.12(+0.65%)
Jul 20, 2004 18.54 18.61 18.52 18.58 354,037 +0.02(+0.11%)
Jul 19, 2004 18.54 18.62 18.36 18.56 338,687 -0.03(-0.15%)
Jul 16, 2004 18.45 18.64 18.45 18.59 283,972 +0.12(+0.63%)
Jul 15, 2004 18.29 18.58 18.28 18.47 421,130 +0.14(+0.77%)
Jul 14, 2004 18.20 18.33 18.12 18.33 340,420 +0.15(+0.84%)
Jul 13, 2004 18.02 18.21 17.99 18.18 889,549 +0.21(+1.15%)
Jul 12, 2004 17.99 18.01 17.91 17.97 631,077 +0.04(+0.20%)
Jul 09, 2004 18.21 18.23 17.88 17.93 901,680 -0.29(-1.62%)
Jul 08, 2004 18.31 18.43 18.22 18.23 337,697 -0.09(-0.48%)
Jul 07, 2004 18.38 18.41 18.32 18.32 342,896 -0.06(-0.31%)
Jul 06, 2004 18.48 18.53 18.16 18.37 983,134 -0.11(-0.57%)
Jul 02, 2004 18.50 18.56 18.47 18.48 124,531 -0.04(-0.24%)
Jul 01, 2004 18.51 18.61 18.43 18.52 509,268 -0.03(-0.19%)
Jun 30, 2004 18.43 18.58 18.36 18.56 217,621 +0.07(+0.40%)
Jun 29, 2004 18.49 18.57 18.32 18.48 359,979 +0.06(+0.33%)
Jun 28, 2004 18.41 18.54 18.41 18.42 92,841 -0.00(-0.02%)
Jun 25, 2004 18.44 18.52 18.31 18.43 495,156 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,781 -0.03(-0.15%)
Jun 23, 2004 18.34 18.55 18.18 18.48 207,223 +0.21(+1.13%)
Jun 22, 2004 18.33 18.34 18.22 18.27 127,502 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,649 +0.07(+0.40%)
Jun 18, 2004 18.31 18.37 18.18 18.18 163,401 -0.04(-0.24%)
Jun 17, 2004 18.31 18.33 18.17 18.22 108,439 -0.12(-0.66%)
Jun 16, 2004 18.30 18.42 18.18 18.35 171,571 +0.04(+0.24%)
Jun 15, 2004 18.26 18.38 18.21 18.30 190,140 +0.12(+0.67%)
Jun 14, 2004 18.41 18.48 18.16 18.18 215,888 -0.29(-1.57%)
Jun 10, 2004 18.37 18.48 18.27 18.47 147,061 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.28 18.35 178,504 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.51 253,520 -0.05(-0.28%)
Jun 07, 2004 18.27 18.58 18.27 18.56 275,307 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,313 +0.00(+0.02%)
Jun 03, 2004 18.59 18.63 18.28 18.28 184,941 -0.44(-2.37%)
Jun 02, 2004 18.56 18.80 18.56 18.72 122,303 +0.04(+0.19%)
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.