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 (%)
Nov 30, 2004 20.99 21.00 20.62 20.74 1,142,869 -0.36(-1.69%)
Nov 29, 2004 20.68 21.10 20.59 21.10 426,306 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.67 20.68 272,808 -0.04(-0.20%)
Nov 24, 2004 20.57 20.83 20.54 20.72 294,500 +0.14(+0.69%)
Nov 23, 2004 20.43 20.58 20.43 20.58 730,356 +0.06(+0.31%)
Nov 22, 2004 20.40 20.53 20.30 20.51 315,167 +0.09(+0.44%)
Nov 19, 2004 20.34 20.47 20.34 20.42 297,589 -0.13(-0.63%)
Nov 18, 2004 20.47 20.66 20.47 20.55 280,753 +0.05(+0.26%)
Nov 17, 2004 20.39 20.56 20.37 20.50 297,341 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.37 20.42 645,437 -0.02(-0.12%)
Nov 15, 2004 20.24 20.44 20.24 20.44 435,738 +0.12(+0.58%)
Nov 12, 2004 20.23 20.36 20.20 20.32 283,229 +0.12(+0.58%)
Nov 11, 2004 19.91 20.22 19.81 20.21 648,903 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,803 +0.16(+0.82%)
Nov 09, 2004 19.76 19.85 19.70 19.73 237,675 -0.08(-0.41%)
Nov 08, 2004 20.01 20.05 19.78 19.81 264,908 -0.29(-1.43%)
Nov 05, 2004 20.11 20.11 19.87 20.10 194,349 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,714 +0.28(+1.43%)
Nov 03, 2004 19.81 19.89 19.74 19.79 199,548 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.81 192,616 +0.10(+0.49%)
Nov 01, 2004 19.76 19.80 19.55 19.71 172,314 -0.12(-0.61%)
Oct 29, 2004 19.70 19.83 19.65 19.83 238,418 +0.09(+0.47%)
Oct 28, 2004 19.46 19.74 19.42 19.74 172,067 +0.18(+0.93%)
Oct 27, 2004 19.29 19.56 19.22 19.56 253,025 +0.30(+1.57%)
Oct 26, 2004 18.91 19.26 18.91 19.25 210,936 +0.30(+1.58%)
Oct 25, 2004 19.00 19.03 18.91 18.96 136,910 -0.04(-0.19%)
Oct 22, 2004 19.09 19.11 18.93 18.99 157,955 -0.09(-0.47%)
Oct 21, 2004 19.14 19.17 19.08 19.08 162,411 -0.00(-0.02%)
Oct 20, 2004 19.29 19.29 19.08 19.08 482,530 -0.15(-0.80%)
Oct 19, 2004 19.47 19.50 19.19 19.24 147,556 -0.27(-1.37%)
Oct 18, 2004 19.48 19.54 19.40 19.50 206,232 -0.03(-0.14%)
Oct 15, 2004 19.49 19.55 19.39 19.53 248,321 +0.10(+0.50%)
Oct 14, 2004 19.82 19.85 19.38 19.44 314,424 -0.42(-2.10%)
Oct 13, 2004 19.98 20.08 19.65 19.85 458,762 -0.17(-0.87%)
Oct 12, 2004 20.09 20.14 19.95 20.03 175,285 -0.07(-0.34%)
Oct 11, 2004 19.93 20.12 19.93 20.09 88,137 +0.10(+0.50%)
Oct 08, 2004 19.94 20.09 19.87 19.99 96,555 +0.10(+0.51%)
Oct 07, 2004 20.04 20.11 19.86 19.89 172,314 -0.24(-1.18%)
Oct 06, 2004 19.90 20.14 19.90 20.13 134,187 +0.16(+0.79%)
Oct 05, 2004 19.90 19.99 19.90 19.97 175,533 +0.01(+0.06%)
Oct 04, 2004 19.75 20.03 19.75 19.96 270,355 +0.17(+0.86%)
Oct 01, 2004 19.39 19.84 19.37 19.79 306,749 +0.37(+1.89%)
Sep 30, 2004 19.34 19.51 19.31 19.42 264,413 +0.09(+0.46%)
Sep 29, 2004 19.13 19.34 19.08 19.34 155,726 +0.14(+0.74%)
Sep 28, 2004 19.03 19.22 18.97 19.19 149,784 +0.27(+1.43%)
Sep 27, 2004 19.17 19.18 18.92 18.92 167,363 -0.20(-1.06%)
Sep 24, 2004 19.28 19.29 19.08 19.13 146,318 -0.11(-0.59%)
Sep 23, 2004 19.04 19.37 19.04 19.24 300,312 +0.16(+0.83%)
Sep 22, 2004 19.16 19.22 19.02 19.08 153,498 -0.08(-0.42%)
Sep 21, 2004 19.23 19.32 19.12 19.16 223,810 -0.09(-0.46%)
Sep 20, 2004 19.57 19.57 19.25 19.25 208,708 -0.42(-2.12%)
Sep 17, 2004 19.71 19.71 19.55 19.67 210,936 -0.04(-0.21%)
Sep 16, 2004 19.53 19.72 19.53 19.71 84,176 +0.16(+0.81%)
Sep 15, 2004 19.64 19.70 19.55 19.55 173,304 -0.15(-0.76%)
Sep 14, 2004 19.67 19.72 19.66 19.70 20,301 -0.01(-0.06%)
Sep 13, 2004 19.78 19.78 19.67 19.71 82,938 -0.02(-0.10%)
Sep 10, 2004 19.70 19.76 19.63 19.73 105,468 +0.03(+0.16%)
Sep 09, 2004 19.64 19.75 19.58 19.70 105,963 -0.07(-0.37%)
Sep 08, 2004 19.73 19.83 19.72 19.77 136,910 -0.04(-0.22%)
Sep 07, 2004 19.83 19.89 19.77 19.82 112,781 +0.02(+0.12%)
Sep 03, 2004 19.74 19.82 19.74 19.79 102,497 +0.05(+0.25%)
Sep 02, 2004 19.55 19.79 19.55 19.74 159,935 +0.06(+0.31%)
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.