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 (%)
Apr 30, 2004 18.08 18.24 18.08 18.14 165,134 +0.05(+0.27%)
Apr 29, 2004 17.93 18.23 17.89 18.09 301,302 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,053 -0.34(-1.86%)
Apr 27, 2004 18.18 18.27 18.13 18.27 153,746 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.02 18.13 222,325 +0.00(+0.02%)
Apr 23, 2004 18.19 18.26 18.08 18.13 276,545 -0.13(-0.71%)
Apr 22, 2004 17.88 18.28 17.88 18.26 151,765 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,138 +0.14(+0.77%)
Apr 20, 2004 17.95 18.19 17.77 17.82 418,159 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,359 -0.18(-1.01%)
Apr 16, 2004 17.80 18.12 17.80 18.04 317,643 +0.25(+1.38%)
Apr 15, 2004 17.98 18.22 17.80 17.80 761,551 -0.19(-1.03%)
Apr 14, 2004 18.50 18.62 17.95 17.98 295,113 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.56 203,509 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.92 19.04 172,067 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,475 -0.22(-1.16%)
Apr 07, 2004 19.08 19.25 18.98 19.20 291,894 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.11 157,212 -0.09(-0.46%)
Apr 05, 2004 19.19 19.34 19.13 19.19 228,762 -0.06(-0.29%)
Apr 02, 2004 19.39 19.46 19.10 19.25 138,891 -0.11(-0.54%)
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.