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 (%)
May 31, 2005 19.88 20.00 19.70 19.70 300,428 -0.27(-1.34%)
May 27, 2005 19.81 19.99 19.81 19.97 160,681 +0.04(+0.22%)
May 26, 2005 19.81 19.96 19.66 19.92 214,431 +0.26(+1.34%)
May 25, 2005 19.73 19.83 19.60 19.66 187,125 -0.15(-0.75%)
May 24, 2005 19.91 19.91 19.73 19.81 242,249 -0.19(-0.93%)
May 23, 2005 19.92 20.11 19.86 20.00 283,261 +0.08(+0.41%)
May 20, 2005 20.00 20.00 19.78 19.92 177,356 -0.00(-0.02%)
May 19, 2005 19.96 20.00 19.76 19.92 285,606 -0.04(-0.22%)
May 18, 2005 19.82 20.02 19.77 19.96 503,304 +0.14(+0.71%)
May 17, 2005 19.76 19.90 19.72 19.82 320,103 -0.06(-0.30%)
May 16, 2005 19.44 19.90 19.44 19.88 355,470 +0.41(+2.10%)
May 13, 2005 19.66 19.73 19.46 19.48 389,578 -0.23(-1.17%)
May 12, 2005 19.90 19.90 19.69 19.71 336,830 -0.19(-0.97%)
May 11, 2005 19.70 19.90 19.67 19.90 154,351 +0.18(+0.92%)
May 10, 2005 19.80 19.80 19.60 19.72 137,438 -0.03(-0.16%)
May 09, 2005 19.63 19.79 19.60 19.75 148,116 +0.04(+0.20%)
May 06, 2005 19.80 19.85 19.64 19.71 313,593 -0.14(-0.71%)
May 05, 2005 19.67 19.90 19.67 19.85 335,271 +0.08(+0.39%)
May 04, 2005 19.32 19.79 19.32 19.77 225,846 +0.33(+1.68%)
May 03, 2005 19.42 19.58 19.35 19.45 287,217 -0.07(-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.