Skip to main content

Commerce Bancshares (NQ: CBSH )

63.49 +1.22 (+1.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.93 20.45 19.93 20.39 383,324 +0.39(+1.93%)
Jan 28, 2005 19.93 20.12 19.85 20.00 387,764 -0.02(-0.08%)
Jan 27, 2005 20.09 20.29 19.94 20.02 386,123 -0.13(-0.63%)
Jan 26, 2005 19.93 20.32 19.88 20.15 988,956 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.79 19.84 1,171,492 -0.43(-2.13%)
Jan 24, 2005 20.45 20.46 20.17 20.27 421,803 -0.12(-0.60%)
Jan 21, 2005 20.29 20.41 20.29 20.39 435,420 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.22 20.43 369,839 +0.17(+0.82%)
Jan 19, 2005 20.11 20.41 20.11 20.27 433,880 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.19 751,144 +0.18(+0.89%)
Jan 14, 2005 20.08 20.12 19.73 20.01 489,137 -0.07(-0.34%)
Jan 13, 2005 19.84 20.29 19.81 20.08 871,948 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.01 20.13 149,447 -0.19(-0.94%)
Jan 11, 2005 20.20 20.40 20.19 20.32 158,252 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,476 +0.05(+0.23%)
Jan 07, 2005 20.37 20.47 20.26 20.26 138,669 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.43 185,820 +0.02(+0.08%)
Jan 05, 2005 20.56 20.57 20.36 20.41 304,955 -0.18(-0.89%)
Jan 04, 2005 20.86 20.89 20.57 20.59 134,626 -0.22(-1.04%)
Jan 03, 2005 21.14 21.21 20.78 20.81 338,128 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,210 +0.01(+0.06%)
Dec 30, 2004 21.15 21.31 21.15 21.28 87,713 +0.12(+0.56%)
Dec 29, 2004 21.20 21.21 21.10 21.16 218,576 -0.01(-0.06%)
Dec 28, 2004 20.98 21.21 20.84 21.17 232,959 +0.20(+0.95%)
Dec 27, 2004 20.84 20.98 20.77 20.97 139,351 +0.15(+0.71%)
Dec 23, 2004 20.72 20.88 20.72 20.82 96,909 +0.03(+0.12%)
Dec 22, 2004 20.57 20.82 20.57 20.80 137,229 +0.11(+0.55%)
Dec 21, 2004 20.58 20.74 20.54 20.68 124,732 +0.07(+0.33%)
Dec 20, 2004 20.57 20.65 20.56 20.62 122,374 +0.00(+0.00%)
Dec 17, 2004 20.59 20.67 20.45 20.62 243,334 -0.09(-0.45%)
Dec 16, 2004 20.76 20.78 20.57 20.71 127,561 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.71 20.82 290,728 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,037 -0.05(-0.24%)
Dec 13, 2004 20.87 20.87 20.74 20.82 201,835 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.55 20.79 275,873 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.58 20.70 232,016 +0.02(+0.08%)
Dec 08, 2004 20.58 20.73 20.50 20.68 370,896 +0.14(+0.68%)
Dec 07, 2004 20.89 21.00 20.46 20.54 610,458 -0.46(-2.18%)
Dec 06, 2004 20.95 21.05 20.66 21.00 377,734 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.88 159,865 -0.26(-1.22%)
Dec 02, 2004 21.02 21.21 20.98 21.14 191,932 +0.02(+0.08%)
Dec 01, 2004 20.62 21.12 20.62 21.12 604,799 +0.38(+1.82%)
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%)
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.