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 (%)
Nov 28, 2003 19.24 19.36 19.14 19.32 176,723 +0.16(+0.86%)
Nov 26, 2003 19.15 19.27 19.05 19.16 182,270 +0.03(+0.17%)
Nov 25, 2003 18.98 19.15 18.78 19.12 332,093 +0.19(+0.99%)
Nov 24, 2003 18.81 18.95 18.81 18.94 351,386 +0.15(+0.78%)
Nov 21, 2003 18.76 18.84 18.78 18.79 276,046 +0.03(+0.14%)
Nov 20, 2003 18.86 18.86 18.71 18.76 258,739 -0.09(-0.47%)
Nov 19, 2003 18.66 18.89 18.63 18.85 266,490 +0.23(+1.24%)
Nov 18, 2003 18.63 18.71 18.55 18.62 239,947 +0.00(+0.00%)
Nov 17, 2003 18.78 18.78 18.33 18.62 295,651 -0.12(-0.66%)
Nov 14, 2003 18.86 18.94 18.71 18.74 136,756 -0.16(-0.83%)
Nov 13, 2003 19.04 19.04 18.85 18.90 130,043 -0.11(-0.57%)
Nov 12, 2003 18.64 19.01 18.64 19.01 198,729 +0.35(+1.88%)
Nov 11, 2003 18.78 18.83 18.64 18.66 242,688 -0.11(-0.59%)
Nov 10, 2003 18.89 18.96 18.72 18.77 245,603 -0.15(-0.81%)
Nov 07, 2003 18.87 18.97 18.84 18.93 194,582 +0.08(+0.43%)
Nov 06, 2003 18.76 18.84 18.69 18.84 158,184 +0.12(+0.66%)
Nov 05, 2003 18.77 18.78 18.66 18.72 157,176 +0.00(+0.02%)
Nov 04, 2003 18.57 18.81 18.52 18.72 243,835 +0.14(+0.78%)
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.