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 (%)
May 31, 2005 19.88 20.00 19.70 19.70 300,428 -0.27(-1.34%)
May 27, 2005 19.81 19.99 19.81 19.97 160,681 +0.04(+0.22%)
May 26, 2005 19.81 19.96 19.66 19.92 214,431 +0.26(+1.34%)
May 25, 2005 19.73 19.83 19.60 19.66 187,125 -0.15(-0.75%)
May 24, 2005 19.91 19.91 19.73 19.81 242,249 -0.19(-0.93%)
May 23, 2005 19.92 20.11 19.86 20.00 283,261 +0.08(+0.41%)
May 20, 2005 20.00 20.00 19.78 19.92 177,356 -0.00(-0.02%)
May 19, 2005 19.96 20.00 19.76 19.92 285,606 -0.04(-0.22%)
May 18, 2005 19.82 20.02 19.77 19.96 503,304 +0.14(+0.71%)
May 17, 2005 19.76 19.90 19.72 19.82 320,103 -0.06(-0.30%)
May 16, 2005 19.44 19.90 19.44 19.88 355,470 +0.41(+2.10%)
May 13, 2005 19.66 19.73 19.46 19.48 389,578 -0.23(-1.17%)
May 12, 2005 19.90 19.90 19.69 19.71 336,830 -0.19(-0.97%)
May 11, 2005 19.70 19.90 19.67 19.90 154,351 +0.18(+0.92%)
May 10, 2005 19.80 19.80 19.60 19.72 137,438 -0.03(-0.16%)
May 09, 2005 19.63 19.79 19.60 19.75 148,116 +0.04(+0.20%)
May 06, 2005 19.80 19.85 19.64 19.71 313,593 -0.14(-0.71%)
May 05, 2005 19.67 19.90 19.67 19.85 335,271 +0.08(+0.39%)
May 04, 2005 19.32 19.79 19.32 19.77 225,846 +0.33(+1.68%)
May 03, 2005 19.42 19.58 19.35 19.45 287,217 -0.07(-0.37%)
May 02, 2005 19.32 19.57 19.32 19.52 278,799 +0.04(+0.23%)
Apr 29, 2005 19.26 19.48 19.06 19.48 208,656 +0.25(+1.32%)
Apr 28, 2005 19.14 19.37 19.08 19.22 143,518 -0.10(-0.50%)
Apr 27, 2005 19.10 19.39 18.99 19.32 200,087 +0.15(+0.76%)
Apr 26, 2005 19.09 19.26 19.07 19.17 163,878 -0.05(-0.25%)
Apr 25, 2005 18.80 19.22 18.80 19.22 247,341 +0.38(+1.99%)
Apr 22, 2005 18.95 19.02 18.74 18.84 268,790 -0.02(-0.11%)
Apr 21, 2005 19.01 19.08 18.77 18.86 347,206 -0.05(-0.28%)
Apr 20, 2005 19.11 19.18 18.88 18.92 433,666 -0.29(-1.54%)
Apr 19, 2005 19.07 19.23 19.02 19.21 239,653 +0.14(+0.74%)
Apr 18, 2005 18.65 19.31 18.65 19.07 314,370 +0.25(+1.31%)
Apr 15, 2005 19.04 19.18 18.81 18.82 393,750 -0.24(-1.27%)
Apr 14, 2005 19.44 19.44 19.01 19.07 353,325 -0.31(-1.59%)
Apr 13, 2005 19.54 19.70 19.29 19.37 395,621 -0.07(-0.35%)
Apr 12, 2005 19.20 19.64 19.20 19.44 399,533 +0.13(+0.65%)
Apr 11, 2005 19.32 19.42 19.21 19.32 170,517 +0.00(+0.00%)
Apr 08, 2005 19.42 19.55 19.30 19.32 166,894 -0.22(-1.14%)
Apr 07, 2005 19.56 19.59 19.42 19.54 163,979 -0.04(-0.19%)
Apr 06, 2005 19.43 19.67 19.43 19.58 125,657 +0.06(+0.33%)
Apr 05, 2005 19.48 19.59 19.37 19.51 281,442 +0.13(+0.67%)
Apr 04, 2005 19.33 19.50 19.26 19.38 226,764 -0.06(-0.31%)
Apr 01, 2005 19.43 19.56 19.26 19.44 406,659 -0.04(-0.19%)
Mar 31, 2005 19.20 19.55 19.20 19.48 605,143 +0.21(+1.09%)
Mar 30, 2005 19.03 19.33 19.02 19.27 229,874 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.00 19.12 254,045 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.07 19.12 123,374 +0.12(+0.64%)
Mar 24, 2005 19.18 19.23 18.99 19.00 126,036 -0.05(-0.28%)
Mar 23, 2005 19.06 19.18 19.01 19.05 201,458 -0.07(-0.36%)
Mar 22, 2005 19.18 19.30 19.02 19.12 272,665 -0.06(-0.32%)
Mar 21, 2005 19.03 19.26 19.03 19.18 307,666 -0.04(-0.23%)
Mar 18, 2005 19.19 19.31 19.15 19.23 202,163 +0.00(+0.02%)
Mar 17, 2005 19.14 19.27 19.10 19.22 185,230 +0.03(+0.15%)
Mar 16, 2005 19.07 19.24 19.06 19.20 233,425 +0.04(+0.21%)
Mar 15, 2005 19.26 19.45 19.05 19.16 255,626 -0.19(-0.96%)
Mar 14, 2005 19.18 19.39 19.08 19.34 320,796 +0.05(+0.27%)
Mar 11, 2005 19.20 19.32 19.02 19.29 332,685 +0.00(+0.02%)
Mar 10, 2005 19.39 19.39 19.20 19.29 154,888 -0.04(-0.21%)
Mar 09, 2005 19.44 19.44 19.18 19.33 234,685 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,525 +0.02(+0.10%)
Mar 07, 2005 19.27 19.54 19.23 19.35 509,919 -0.03(-0.15%)
Mar 04, 2005 19.13 19.41 19.05 19.38 435,890 +0.24(+1.25%)
Mar 03, 2005 19.24 19.27 19.05 19.14 153,045 -0.10(-0.50%)
Mar 02, 2005 19.37 19.39 19.20 19.24 110,031 -0.10(-0.50%)
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.