Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.39 20.58 20.37 20.37 199,629 -0.10(-0.47%)
Jun 29, 2005 20.35 20.55 20.35 20.47 197,540 +0.04(+0.18%)
Jun 28, 2005 20.21 20.48 20.17 20.43 162,678 +0.24(+1.18%)
Jun 27, 2005 19.96 20.21 19.96 20.19 176,770 +0.19(+0.95%)
Jun 24, 2005 20.13 20.23 19.97 20.00 481,935 -0.15(-0.72%)
Jun 23, 2005 20.17 20.36 20.06 20.15 194,999 -0.10(-0.50%)
Jun 22, 2005 20.21 20.29 20.16 20.25 133,516 +0.17(+0.85%)
Jun 21, 2005 20.17 20.21 20.02 20.08 195,098 -0.11(-0.54%)
Jun 20, 2005 20.41 20.41 20.15 20.19 360,642 -0.21(-1.05%)
Jun 17, 2005 20.19 20.41 19.86 20.40 393,936 +0.17(+0.86%)
Jun 16, 2005 20.06 20.25 19.85 20.23 407,040 +0.20(+1.01%)
Jun 15, 2005 19.99 20.07 19.90 20.03 215,720 +0.08(+0.41%)
Jun 14, 2005 19.85 19.99 19.82 19.95 369,510 -0.03(-0.16%)
Jun 13, 2005 19.60 20.04 19.60 19.98 885,232 +0.40(+2.02%)
Jun 10, 2005 19.50 19.62 19.45 19.58 290,004 +0.06(+0.33%)
Jun 09, 2005 19.21 19.62 19.21 19.52 572,371 -0.27(-1.37%)
Jun 08, 2005 19.73 19.96 19.71 19.79 258,613 -0.08(-0.39%)
Jun 07, 2005 19.98 19.99 19.80 19.87 202,079 -0.16(-0.81%)
Jun 06, 2005 19.82 20.13 19.79 20.03 540,733 +0.15(+0.73%)
Jun 03, 2005 19.95 19.95 19.80 19.88 174,560 -0.10(-0.49%)
Jun 02, 2005 19.92 20.09 19.85 19.98 251,051 +0.04(+0.18%)
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.