Skip to main content

Commerce Bancshares (NQ: CBSH )

63.26 +0.87 (+1.39%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.93 20.45 19.93 20.38 383,415 +0.39(+1.93%)
Jan 28, 2005 19.93 20.11 19.84 20.00 387,856 -0.02(-0.08%)
Jan 27, 2005 20.09 20.28 19.94 20.01 386,214 -0.13(-0.63%)
Jan 26, 2005 19.92 20.32 19.88 20.14 989,189 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.78 19.83 1,171,768 -0.43(-2.13%)
Jan 24, 2005 20.44 20.46 20.17 20.26 421,902 -0.12(-0.60%)
Jan 21, 2005 20.29 20.40 20.29 20.39 435,522 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.21 20.43 369,927 +0.17(+0.82%)
Jan 19, 2005 20.11 20.40 20.11 20.26 433,982 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.18 751,321 +0.18(+0.89%)
Jan 14, 2005 20.07 20.11 19.72 20.00 489,252 -0.07(-0.34%)
Jan 13, 2005 19.83 20.28 19.80 20.07 872,153 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.00 20.12 149,483 -0.19(-0.94%)
Jan 11, 2005 20.19 20.39 20.18 20.31 158,289 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,518 +0.05(+0.23%)
Jan 07, 2005 20.37 20.46 20.26 20.26 138,702 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.42 185,864 +0.02(+0.08%)
Jan 05, 2005 20.55 20.56 20.35 20.40 305,027 -0.18(-0.89%)
Jan 04, 2005 20.86 20.88 20.56 20.59 134,657 -0.22(-1.04%)
Jan 03, 2005 21.14 21.20 20.78 20.80 338,208 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,260 +0.01(+0.06%)
Dec 30, 2004 21.15 21.30 21.15 21.27 87,734 +0.12(+0.56%)
Dec 29, 2004 21.20 21.20 21.09 21.15 218,628 -0.01(-0.06%)
Dec 28, 2004 20.97 21.20 20.84 21.17 233,014 +0.20(+0.95%)
Dec 27, 2004 20.83 20.98 20.76 20.97 139,384 +0.15(+0.71%)
Dec 23, 2004 20.72 20.87 20.72 20.82 96,932 +0.03(+0.12%)
Dec 22, 2004 20.56 20.82 20.56 20.79 137,261 +0.11(+0.55%)
Dec 21, 2004 20.57 20.73 20.53 20.68 124,761 +0.07(+0.33%)
Dec 20, 2004 20.56 20.65 20.56 20.61 122,403 +0.00(+0.00%)
Dec 17, 2004 20.59 20.66 20.45 20.61 243,391 -0.09(-0.45%)
Dec 16, 2004 20.76 20.77 20.57 20.70 127,591 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.70 20.82 290,796 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,081 -0.05(-0.24%)
Dec 13, 2004 20.86 20.86 20.74 20.82 201,883 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.54 20.79 275,938 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.57 20.70 232,071 +0.02(+0.08%)
Dec 08, 2004 20.57 20.73 20.49 20.68 370,983 +0.14(+0.68%)
Dec 07, 2004 20.88 20.99 20.46 20.54 610,602 -0.46(-2.18%)
Dec 06, 2004 20.94 21.04 20.66 21.00 377,823 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.87 159,902 -0.26(-1.22%)
Dec 02, 2004 21.02 21.20 20.98 21.13 191,977 +0.02(+0.08%)
Dec 01, 2004 20.62 21.12 20.62 21.12 604,941 +0.38(+1.82%)
Nov 30, 2004 20.99 20.99 20.62 20.74 1,143,139 -0.36(-1.69%)
Nov 29, 2004 20.67 21.10 20.59 21.09 426,407 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.66 20.67 272,872 -0.04(-0.20%)
Nov 24, 2004 20.56 20.82 20.53 20.71 294,570 +0.14(+0.69%)
Nov 23, 2004 20.43 20.57 20.43 20.57 730,528 +0.06(+0.32%)
Nov 22, 2004 20.39 20.53 20.30 20.51 315,241 +0.09(+0.43%)
Nov 19, 2004 20.33 20.47 20.33 20.42 297,659 -0.13(-0.63%)
Nov 18, 2004 20.46 20.65 20.46 20.55 280,820 +0.05(+0.26%)
Nov 17, 2004 20.38 20.55 20.37 20.49 297,411 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.36 20.41 645,589 -0.02(-0.12%)
Nov 15, 2004 20.23 20.44 20.23 20.44 435,840 +0.12(+0.58%)
Nov 12, 2004 20.23 20.35 20.19 20.32 283,296 +0.12(+0.58%)
Nov 11, 2004 19.91 20.21 19.81 20.20 649,056 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,880 +0.16(+0.82%)
Nov 09, 2004 19.75 19.85 19.70 19.73 237,731 -0.08(-0.41%)
Nov 08, 2004 20.01 20.04 19.77 19.81 264,971 -0.29(-1.43%)
Nov 05, 2004 20.10 20.10 19.86 20.09 194,394 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,769 +0.28(+1.43%)
Nov 03, 2004 19.81 19.88 19.73 19.79 199,595 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.80 192,661 +0.10(+0.49%)
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.