Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.87 17.92 17.80 17.92 131,727 -0.03(-0.19%)
May 27, 2004 18.02 18.02 17.86 17.95 195,383 -0.02(-0.13%)
May 26, 2004 17.86 17.97 17.74 17.97 401,938 +0.17(+0.93%)
May 25, 2004 17.72 17.86 17.63 17.81 422,983 +0.12(+0.70%)
May 24, 2004 17.61 17.70 17.57 17.69 230,198 +0.10(+0.57%)
May 21, 2004 17.57 17.63 17.47 17.59 244,748 +0.07(+0.42%)
May 20, 2004 17.44 17.57 17.44 17.51 226,301 +0.04(+0.22%)
May 19, 2004 17.32 17.57 17.32 17.47 743,859 +0.12(+0.71%)
May 18, 2004 17.11 17.46 17.11 17.35 289,697 +0.22(+1.30%)
May 17, 2004 17.24 17.24 17.04 17.13 427,400 -0.15(-0.89%)
May 14, 2004 17.29 17.37 17.24 17.28 258,778 -0.01(-0.04%)
May 13, 2004 17.27 17.37 17.27 17.29 368,941 -0.05(-0.27%)
May 12, 2004 17.32 17.37 17.05 17.34 293,074 -0.05(-0.29%)
May 11, 2004 17.20 17.44 17.20 17.39 545,098 +0.14(+0.83%)
May 10, 2004 17.67 17.77 17.07 17.24 290,216 -0.50(-2.80%)
May 07, 2004 17.69 17.80 17.60 17.74 608,494 +0.04(+0.22%)
May 06, 2004 17.64 17.77 17.49 17.70 163,165 +0.03(+0.20%)
May 05, 2004 17.59 17.80 17.59 17.67 240,071 +0.07(+0.39%)
May 04, 2004 17.41 17.80 17.41 17.60 271,769 +0.10(+0.57%)
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.