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 (%)
Mar 31, 2005 19.20 19.56 19.20 19.48 604,993 +0.21(+1.09%)
Mar 30, 2005 19.04 19.34 19.02 19.27 229,817 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.01 19.13 253,982 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.08 19.13 123,343 +0.12(+0.64%)
Mar 24, 2005 19.19 19.24 19.00 19.01 126,005 -0.05(-0.28%)
Mar 23, 2005 19.07 19.18 19.02 19.06 201,408 -0.07(-0.36%)
Mar 22, 2005 19.19 19.30 19.02 19.13 272,598 -0.06(-0.32%)
Mar 21, 2005 19.04 19.27 19.04 19.19 307,590 -0.04(-0.23%)
Mar 18, 2005 19.20 19.32 19.16 19.23 202,113 +0.00(+0.02%)
Mar 17, 2005 19.15 19.28 19.10 19.23 185,184 +0.03(+0.15%)
Mar 16, 2005 19.07 19.25 19.07 19.20 233,367 +0.04(+0.21%)
Mar 15, 2005 19.27 19.46 19.06 19.16 255,563 -0.19(-0.96%)
Mar 14, 2005 19.18 19.40 19.09 19.35 320,716 +0.05(+0.27%)
Mar 11, 2005 19.20 19.33 19.02 19.29 332,603 +0.00(+0.02%)
Mar 10, 2005 19.40 19.40 19.20 19.29 154,850 -0.04(-0.21%)
Mar 09, 2005 19.45 19.45 19.18 19.33 234,626 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,441 +0.02(+0.10%)
Mar 07, 2005 19.28 19.54 19.24 19.35 509,792 -0.03(-0.15%)
Mar 04, 2005 19.14 19.42 19.06 19.38 435,782 +0.24(+1.25%)
Mar 03, 2005 19.25 19.27 19.06 19.14 153,007 -0.10(-0.50%)
Mar 02, 2005 19.38 19.40 19.20 19.24 110,004 -0.10(-0.50%)
Mar 01, 2005 19.00 19.41 19.00 19.34 271,927 +0.25(+1.33%)
Feb 28, 2005 19.03 19.14 18.99 19.08 357,797 -0.04(-0.19%)
Feb 25, 2005 18.87 19.14 18.87 19.12 140,029 +0.18(+0.96%)
Feb 24, 2005 18.98 19.06 18.87 18.94 215,798 +0.02(+0.11%)
Feb 23, 2005 19.05 19.30 18.82 18.92 435,300 -0.17(-0.87%)
Feb 22, 2005 19.18 19.35 18.99 19.08 203,535 -0.18(-0.94%)
Feb 18, 2005 19.73 19.77 19.23 19.27 355,382 -0.40(-2.04%)
Feb 17, 2005 19.58 19.78 19.49 19.67 296,344 -0.01(-0.05%)
Feb 16, 2005 19.64 19.74 19.60 19.68 137,909 +0.00(+0.00%)
Feb 15, 2005 19.76 19.82 19.61 19.68 265,884 -0.15(-0.73%)
Feb 14, 2005 19.58 19.88 19.48 19.82 490,736 +0.17(+0.88%)
Feb 11, 2005 19.54 19.71 19.54 19.65 332,564 -0.02(-0.12%)
Feb 10, 2005 19.56 19.81 19.56 19.67 294,407 -0.02(-0.10%)
Feb 09, 2005 19.72 19.84 19.57 19.69 363,158 +0.06(+0.31%)
Feb 08, 2005 19.72 19.88 19.56 19.63 331,042 -0.18(-0.90%)
Feb 07, 2005 19.58 19.84 19.54 19.81 307,266 +0.15(+0.74%)
Feb 04, 2005 19.50 19.67 19.50 19.67 322,391 +0.10(+0.52%)
Feb 03, 2005 19.45 19.77 19.45 19.56 411,727 -0.05(-0.25%)
Feb 02, 2005 19.31 19.66 19.31 19.61 254,316 +0.19(+0.98%)
Feb 01, 2005 19.25 19.55 19.25 19.42 852,588 -0.01(-0.04%)
Jan 31, 2005 19.00 19.50 19.00 19.43 402,175 +0.37(+1.93%)
Jan 28, 2005 19.00 19.17 18.92 19.06 406,833 -0.02(-0.08%)
Jan 27, 2005 19.15 19.33 19.01 19.08 405,112 -0.12(-0.63%)
Jan 26, 2005 18.99 19.37 18.95 19.20 1,037,590 +0.30(+1.56%)
Jan 25, 2005 19.26 19.41 18.86 18.91 1,229,103 -0.41(-2.13%)
Jan 24, 2005 19.49 19.50 19.23 19.32 442,546 -0.12(-0.60%)
Jan 21, 2005 19.34 19.45 19.34 19.44 456,832 -0.04(-0.21%)
Jan 20, 2005 19.35 19.48 19.27 19.48 388,027 +0.16(+0.82%)
Jan 19, 2005 19.17 19.45 19.17 19.32 455,217 +0.08(+0.40%)
Jan 18, 2005 18.91 19.28 18.72 19.24 788,083 +0.17(+0.89%)
Jan 14, 2005 19.14 19.18 18.80 19.07 513,191 -0.06(-0.34%)
Jan 13, 2005 18.91 19.34 18.88 19.14 914,828 -0.05(-0.25%)
Jan 12, 2005 19.23 19.31 19.07 19.18 156,797 -0.18(-0.94%)
Jan 11, 2005 19.25 19.44 19.24 19.37 166,034 +0.01(+0.04%)
Jan 10, 2005 19.42 19.42 19.23 19.36 183,057 +0.04(+0.23%)
Jan 07, 2005 19.42 19.51 19.31 19.31 145,489 -0.15(-0.79%)
Jan 06, 2005 19.58 19.58 19.41 19.47 194,958 +0.02(+0.08%)
Jan 05, 2005 19.59 19.61 19.40 19.45 319,952 -0.17(-0.89%)
Jan 04, 2005 19.88 19.91 19.61 19.63 141,246 -0.21(-1.04%)
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.