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 (%)
Oct 29, 2004 19.69 19.83 19.65 19.83 238,474 +0.09(+0.47%)
Oct 28, 2004 19.46 19.73 19.42 19.73 172,107 +0.18(+0.93%)
Oct 27, 2004 19.28 19.56 19.22 19.55 253,084 +0.30(+1.57%)
Oct 26, 2004 18.91 19.26 18.91 19.25 210,986 +0.30(+1.58%)
Oct 25, 2004 19.00 19.03 18.90 18.95 136,943 -0.04(-0.19%)
Oct 22, 2004 19.09 19.11 18.93 18.99 157,992 -0.09(-0.47%)
Oct 21, 2004 19.13 19.16 19.08 19.08 162,449 -0.00(-0.02%)
Oct 20, 2004 19.29 19.29 19.08 19.08 482,644 -0.15(-0.80%)
Oct 19, 2004 19.46 19.49 19.19 19.23 147,591 -0.27(-1.37%)
Oct 18, 2004 19.48 19.53 19.40 19.50 206,281 -0.03(-0.14%)
Oct 15, 2004 19.49 19.54 19.38 19.53 248,379 +0.10(+0.50%)
Oct 14, 2004 19.82 19.85 19.38 19.43 314,498 -0.42(-2.10%)
Oct 13, 2004 19.98 20.07 19.64 19.85 458,871 -0.17(-0.87%)
Oct 12, 2004 20.09 20.13 19.94 20.02 175,326 -0.07(-0.34%)
Oct 11, 2004 19.92 20.11 19.92 20.09 88,158 +0.10(+0.50%)
Oct 08, 2004 19.93 20.08 19.86 19.99 96,578 +0.10(+0.51%)
Oct 07, 2004 20.04 20.11 19.86 19.89 172,355 -0.24(-1.18%)
Oct 06, 2004 19.90 20.14 19.89 20.13 134,219 +0.16(+0.79%)
Oct 05, 2004 19.90 19.98 19.90 19.97 175,574 +0.01(+0.06%)
Oct 04, 2004 19.74 20.03 19.74 19.96 270,419 +0.17(+0.86%)
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.