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 (%)
Apr 29, 2005 19.27 19.49 19.07 19.48 208,604 +0.25(+1.32%)
Apr 28, 2005 19.14 19.38 19.08 19.23 143,483 -0.10(-0.50%)
Apr 27, 2005 19.10 19.40 18.99 19.32 200,037 +0.15(+0.76%)
Apr 26, 2005 19.09 19.27 19.08 19.18 163,837 -0.05(-0.25%)
Apr 25, 2005 18.80 19.23 18.80 19.23 247,280 +0.38(+1.99%)
Apr 22, 2005 18.95 19.03 18.74 18.85 268,723 -0.02(-0.11%)
Apr 21, 2005 19.01 19.09 18.77 18.87 347,120 -0.05(-0.28%)
Apr 20, 2005 19.11 19.19 18.88 18.92 433,558 -0.29(-1.54%)
Apr 19, 2005 19.08 19.23 19.02 19.22 239,594 +0.14(+0.74%)
Apr 18, 2005 18.65 19.31 18.65 19.08 314,292 +0.25(+1.31%)
Apr 15, 2005 19.04 19.19 18.81 18.83 393,653 -0.24(-1.27%)
Apr 14, 2005 19.44 19.44 19.01 19.07 353,237 -0.31(-1.59%)
Apr 13, 2005 19.54 19.71 19.29 19.38 395,523 -0.07(-0.35%)
Apr 12, 2005 19.20 19.65 19.20 19.45 399,434 +0.13(+0.65%)
Apr 11, 2005 19.32 19.42 19.21 19.32 170,475 +0.00(+0.00%)
Apr 08, 2005 19.42 19.56 19.31 19.32 166,853 -0.22(-1.14%)
Apr 07, 2005 19.56 19.60 19.43 19.54 163,939 -0.04(-0.19%)
Apr 06, 2005 19.44 19.67 19.44 19.58 125,626 +0.06(+0.33%)
Apr 05, 2005 19.49 19.59 19.37 19.52 281,372 +0.13(+0.67%)
Apr 04, 2005 19.34 19.50 19.27 19.39 226,708 -0.06(-0.31%)
Apr 01, 2005 19.43 19.56 19.26 19.45 406,559 -0.04(-0.19%)
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%)
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.