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 (%)
May 31, 2005 20.87 20.99 20.67 20.68 286,276 -0.28(-1.34%)
May 27, 2005 20.79 20.98 20.79 20.96 153,112 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.64 20.91 204,330 +0.28(+1.34%)
May 25, 2005 20.70 20.82 20.57 20.63 178,310 -0.16(-0.76%)
May 24, 2005 20.89 20.89 20.70 20.79 230,837 -0.20(-0.93%)
May 23, 2005 20.90 21.10 20.84 20.98 269,917 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.76 20.90 169,001 -0.00(-0.02%)
May 19, 2005 20.95 20.99 20.74 20.90 272,152 -0.05(-0.22%)
May 18, 2005 20.80 21.01 20.74 20.95 479,595 +0.15(+0.71%)
May 17, 2005 20.74 20.89 20.70 20.80 305,023 -0.06(-0.30%)
May 16, 2005 20.40 20.88 20.40 20.87 338,725 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.44 371,226 -0.24(-1.17%)
May 12, 2005 20.89 20.89 20.66 20.68 320,963 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,080 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.57 20.69 130,964 -0.03(-0.16%)
May 09, 2005 20.60 20.77 20.57 20.73 141,138 +0.04(+0.20%)
May 06, 2005 20.78 20.84 20.61 20.68 298,820 -0.15(-0.71%)
May 05, 2005 20.64 20.88 20.64 20.83 319,477 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,207 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.41 273,687 -0.08(-0.37%)
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.