Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.