Skip to main content

Commerce Bancshares (NQ: CBSH )

61.70 -0.20 (-0.33%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.43 18.58 18.36 18.56 217,621 +0.07(+0.40%)
Jun 29, 2004 18.49 18.57 18.32 18.48 359,979 +0.06(+0.33%)
Jun 28, 2004 18.41 18.54 18.41 18.42 92,841 -0.00(-0.02%)
Jun 25, 2004 18.44 18.52 18.31 18.43 495,156 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,781 -0.03(-0.15%)
Jun 23, 2004 18.34 18.55 18.18 18.48 207,223 +0.21(+1.13%)
Jun 22, 2004 18.33 18.34 18.22 18.27 127,502 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,649 +0.07(+0.40%)
Jun 18, 2004 18.31 18.37 18.18 18.18 163,401 -0.04(-0.24%)
Jun 17, 2004 18.31 18.33 18.17 18.22 108,439 -0.12(-0.66%)
Jun 16, 2004 18.30 18.42 18.18 18.35 171,571 +0.04(+0.24%)
Jun 15, 2004 18.26 18.38 18.21 18.30 190,140 +0.12(+0.67%)
Jun 14, 2004 18.41 18.48 18.16 18.18 215,888 -0.29(-1.57%)
Jun 10, 2004 18.37 18.48 18.27 18.47 147,061 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.28 18.35 178,504 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.51 253,520 -0.05(-0.28%)
Jun 07, 2004 18.27 18.58 18.27 18.56 275,307 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,313 +0.00(+0.02%)
Jun 03, 2004 18.59 18.63 18.28 18.28 184,941 -0.44(-2.37%)
Jun 02, 2004 18.56 18.80 18.56 18.72 122,303 +0.04(+0.19%)
Jun 01, 2004 18.82 18.82 18.43 18.68 237,675 -0.12(-0.62%)
May 28, 2004 18.76 18.81 18.68 18.80 125,522 -0.04(-0.19%)
May 27, 2004 18.91 18.91 18.75 18.84 186,178 -0.02(-0.13%)
May 26, 2004 18.75 18.86 18.62 18.86 383,003 +0.17(+0.93%)
May 25, 2004 18.60 18.75 18.50 18.69 403,057 +0.13(+0.70%)
May 24, 2004 18.48 18.58 18.44 18.56 219,354 +0.11(+0.57%)
May 21, 2004 18.44 18.50 18.34 18.45 233,218 +0.08(+0.42%)
May 20, 2004 18.30 18.43 18.30 18.38 215,640 +0.04(+0.22%)
May 19, 2004 18.18 18.44 18.18 18.34 708,817 +0.13(+0.71%)
May 18, 2004 17.96 18.33 17.96 18.21 276,049 +0.23(+1.30%)
May 17, 2004 18.09 18.09 17.88 17.97 407,266 -0.16(-0.89%)
May 14, 2004 18.14 18.23 18.09 18.14 246,588 -0.01(-0.04%)
May 13, 2004 18.12 18.22 18.12 18.14 351,561 -0.05(-0.27%)
May 12, 2004 18.18 18.22 17.89 18.19 279,268 -0.05(-0.29%)
May 11, 2004 18.05 18.30 18.05 18.24 519,419 +0.15(+0.83%)
May 10, 2004 18.55 18.65 17.91 18.10 276,545 -0.52(-2.80%)
May 07, 2004 18.57 18.68 18.47 18.62 579,828 +0.04(+0.22%)
May 06, 2004 18.51 18.65 18.35 18.58 155,479 +0.04(+0.20%)
May 05, 2004 18.46 18.68 18.46 18.54 228,762 +0.07(+0.39%)
May 04, 2004 18.27 18.68 18.27 18.47 258,967 +0.11(+0.57%)
May 03, 2004 18.14 18.37 18.12 18.36 209,946 +0.23(+1.25%)
Apr 30, 2004 18.08 18.24 18.08 18.14 165,134 +0.05(+0.27%)
Apr 29, 2004 17.93 18.23 17.89 18.09 301,302 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,053 -0.34(-1.86%)
Apr 27, 2004 18.18 18.27 18.13 18.27 153,746 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.02 18.13 222,325 +0.00(+0.02%)
Apr 23, 2004 18.19 18.26 18.08 18.13 276,545 -0.13(-0.71%)
Apr 22, 2004 17.88 18.28 17.88 18.26 151,765 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,138 +0.14(+0.77%)
Apr 20, 2004 17.95 18.19 17.77 17.82 418,159 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,359 -0.18(-1.01%)
Apr 16, 2004 17.80 18.12 17.80 18.04 317,643 +0.25(+1.38%)
Apr 15, 2004 17.98 18.22 17.80 17.80 761,551 -0.19(-1.03%)
Apr 14, 2004 18.50 18.62 17.95 17.98 295,113 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.56 203,509 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.92 19.04 172,067 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,475 -0.22(-1.16%)
Apr 07, 2004 19.08 19.25 18.98 19.20 291,894 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.11 157,212 -0.09(-0.46%)
Apr 05, 2004 19.19 19.34 19.13 19.19 228,762 -0.06(-0.29%)
Apr 02, 2004 19.39 19.46 19.10 19.25 138,891 -0.11(-0.54%)
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.