Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.21%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.03 19.14 18.99 19.08 357,797 -0.04(-0.19%)
Feb 25, 2005 18.87 19.14 18.87 19.12 140,029 +0.18(+0.96%)
Feb 24, 2005 18.98 19.06 18.87 18.94 215,798 +0.02(+0.11%)
Feb 23, 2005 19.05 19.30 18.82 18.92 435,300 -0.17(-0.87%)
Feb 22, 2005 19.18 19.35 18.99 19.08 203,535 -0.18(-0.94%)
Feb 18, 2005 19.73 19.77 19.23 19.27 355,382 -0.40(-2.04%)
Feb 17, 2005 19.58 19.78 19.49 19.67 296,344 -0.01(-0.05%)
Feb 16, 2005 19.64 19.74 19.60 19.68 137,909 +0.00(+0.00%)
Feb 15, 2005 19.76 19.82 19.61 19.68 265,884 -0.15(-0.73%)
Feb 14, 2005 19.58 19.88 19.48 19.82 490,736 +0.17(+0.88%)
Feb 11, 2005 19.54 19.71 19.54 19.65 332,564 -0.02(-0.12%)
Feb 10, 2005 19.56 19.81 19.56 19.67 294,407 -0.02(-0.10%)
Feb 09, 2005 19.72 19.84 19.57 19.69 363,158 +0.06(+0.31%)
Feb 08, 2005 19.72 19.88 19.56 19.63 331,042 -0.18(-0.90%)
Feb 07, 2005 19.58 19.84 19.54 19.81 307,266 +0.15(+0.74%)
Feb 04, 2005 19.50 19.67 19.50 19.67 322,391 +0.10(+0.52%)
Feb 03, 2005 19.45 19.77 19.45 19.56 411,727 -0.05(-0.25%)
Feb 02, 2005 19.31 19.66 19.31 19.61 254,316 +0.19(+0.98%)
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.