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 (%)
Jan 30, 2004 19.83 19.86 19.61 19.75 217,672 -0.03(-0.14%)
Jan 29, 2004 19.87 19.89 19.68 19.78 270,171 -0.09(-0.45%)
Jan 28, 2004 19.92 20.04 19.84 19.87 558,916 -0.02(-0.12%)
Jan 27, 2004 19.79 19.90 19.73 19.90 390,523 +0.04(+0.18%)
Jan 26, 2004 19.78 19.87 19.56 19.86 491,311 +0.14(+0.72%)
Jan 23, 2004 19.64 19.79 19.62 19.72 432,869 +0.09(+0.45%)
Jan 22, 2004 19.66 19.71 19.52 19.63 387,799 -0.02(-0.12%)
Jan 21, 2004 19.14 19.65 19.07 19.65 506,169 +0.61(+3.20%)
Jan 20, 2004 18.83 19.12 18.83 19.04 512,360 +0.09(+0.49%)
Jan 16, 2004 18.64 19.05 18.60 18.95 2,130,914 +0.45(+2.42%)
Jan 15, 2004 18.49 18.59 18.36 18.50 569,658 +0.14(+0.75%)
Jan 14, 2004 18.31 18.57 18.28 18.37 478,082 -0.01(-0.04%)
Jan 13, 2004 18.53 18.62 18.07 18.37 318,168 -0.18(-0.98%)
Jan 12, 2004 18.75 18.81 18.50 18.56 374,590 -0.26(-1.37%)
Jan 09, 2004 19.06 19.08 18.72 18.81 206,167 -0.25(-1.29%)
Jan 08, 2004 19.16 19.33 18.99 19.06 217,650 -0.10(-0.51%)
Jan 07, 2004 19.35 19.45 18.69 19.16 382,665 -0.26(-1.35%)
Jan 06, 2004 19.58 19.58 19.08 19.42 439,803 -0.04(-0.19%)
Jan 05, 2004 19.48 19.56 19.38 19.46 168,888 -0.03(-0.17%)
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.