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 (%)
May 31, 2005 20.87 20.99 20.67 20.68 286,276 -0.28(-1.34%)
May 27, 2005 20.79 20.98 20.79 20.96 153,112 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.64 20.91 204,330 +0.28(+1.34%)
May 25, 2005 20.70 20.82 20.57 20.63 178,310 -0.16(-0.76%)
May 24, 2005 20.89 20.89 20.70 20.79 230,837 -0.20(-0.93%)
May 23, 2005 20.90 21.10 20.84 20.98 269,917 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.76 20.90 169,001 -0.00(-0.02%)
May 19, 2005 20.95 20.99 20.74 20.90 272,152 -0.05(-0.22%)
May 18, 2005 20.80 21.01 20.74 20.95 479,595 +0.15(+0.71%)
May 17, 2005 20.74 20.89 20.70 20.80 305,023 -0.06(-0.30%)
May 16, 2005 20.40 20.88 20.40 20.87 338,725 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.44 371,226 -0.24(-1.17%)
May 12, 2005 20.89 20.89 20.66 20.68 320,963 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,080 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.57 20.69 130,964 -0.03(-0.16%)
May 09, 2005 20.60 20.77 20.57 20.73 141,138 +0.04(+0.20%)
May 06, 2005 20.78 20.84 20.61 20.68 298,820 -0.15(-0.71%)
May 05, 2005 20.64 20.88 20.64 20.83 319,477 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,207 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.41 273,687 -0.08(-0.37%)
May 02, 2005 20.28 20.54 20.28 20.48 265,665 +0.05(+0.23%)
Apr 29, 2005 20.22 20.45 20.01 20.44 198,826 +0.27(+1.32%)
Apr 28, 2005 20.09 20.33 20.02 20.17 136,757 -0.10(-0.50%)
Apr 27, 2005 20.04 20.35 19.93 20.27 190,661 +0.15(+0.76%)
Apr 26, 2005 20.03 20.21 20.02 20.12 156,158 -0.05(-0.25%)
Apr 25, 2005 19.73 20.17 19.73 20.17 235,690 +0.39(+1.99%)
Apr 22, 2005 19.88 19.96 19.66 19.78 256,128 -0.02(-0.11%)
Apr 21, 2005 19.95 20.03 19.70 19.80 330,849 -0.06(-0.28%)
Apr 20, 2005 20.05 20.13 19.81 19.85 413,236 -0.31(-1.54%)
Apr 19, 2005 20.02 20.18 19.96 20.16 228,364 +0.15(+0.74%)
Apr 18, 2005 19.57 20.26 19.57 20.01 299,560 +0.26(+1.31%)
Apr 15, 2005 19.98 20.13 19.74 19.75 375,201 -0.25(-1.27%)
Apr 14, 2005 20.40 20.40 19.95 20.01 336,680 -0.32(-1.59%)
Apr 13, 2005 20.51 20.68 20.24 20.33 376,984 -0.07(-0.35%)
Apr 12, 2005 20.15 20.61 20.15 20.40 380,712 +0.13(+0.65%)
Apr 11, 2005 20.27 20.38 20.16 20.27 162,484 +0.00(+0.00%)
Apr 08, 2005 20.38 20.52 20.26 20.27 159,032 -0.23(-1.14%)
Apr 07, 2005 20.53 20.56 20.38 20.51 156,255 -0.04(-0.19%)
Apr 06, 2005 20.39 20.64 20.39 20.54 119,738 +0.07(+0.33%)
Apr 05, 2005 20.45 20.56 20.33 20.48 268,184 +0.14(+0.67%)
Apr 04, 2005 20.29 20.46 20.22 20.34 216,081 -0.06(-0.31%)
Apr 01, 2005 20.39 20.53 20.21 20.40 387,502 -0.04(-0.19%)
Mar 31, 2005 20.15 20.52 20.15 20.44 576,636 +0.22(+1.09%)
Mar 30, 2005 19.98 20.29 19.96 20.22 219,045 +0.15(+0.76%)
Mar 29, 2005 20.15 20.17 19.94 20.07 242,077 +0.00(+0.00%)
Mar 28, 2005 20.04 20.15 20.02 20.07 117,562 +0.13(+0.64%)
Mar 24, 2005 20.13 20.18 19.93 19.94 120,099 -0.06(-0.28%)
Mar 23, 2005 20.01 20.12 19.95 20.00 191,967 -0.07(-0.36%)
Mar 22, 2005 20.13 20.25 19.96 20.07 259,820 -0.06(-0.32%)
Mar 21, 2005 19.98 20.21 19.98 20.13 293,173 -0.05(-0.23%)
Mar 18, 2005 20.14 20.27 20.10 20.18 192,639 +0.00(+0.02%)
Mar 17, 2005 20.09 20.23 20.04 20.17 176,504 +0.03(+0.15%)
Mar 16, 2005 20.01 20.19 20.01 20.15 222,429 +0.04(+0.21%)
Mar 15, 2005 20.21 20.42 19.99 20.10 243,584 -0.20(-0.96%)
Mar 14, 2005 20.12 20.35 20.03 20.30 305,684 +0.06(+0.27%)
Mar 11, 2005 20.15 20.28 19.96 20.24 317,013 +0.00(+0.02%)
Mar 10, 2005 20.35 20.35 20.15 20.24 147,592 -0.04(-0.21%)
Mar 09, 2005 20.40 20.40 20.13 20.28 223,629 -0.05(-0.23%)
Mar 08, 2005 20.17 20.39 20.17 20.33 323,530 +0.02(+0.10%)
Mar 07, 2005 20.23 20.50 20.18 20.31 485,897 -0.03(-0.15%)
Mar 04, 2005 20.08 20.37 20.00 20.34 415,356 +0.25(+1.25%)
Mar 03, 2005 20.20 20.22 19.99 20.09 145,835 -0.10(-0.50%)
Mar 02, 2005 20.33 20.35 20.15 20.19 104,848 -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.