Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.32 18.38 18.19 18.36 312,821 +0.05(+0.25%)
Mar 30, 2004 18.34 18.36 18.26 18.32 258,259 -0.02(-0.13%)
Mar 29, 2004 18.26 18.34 18.17 18.34 188,887 +0.16(+0.87%)
Mar 26, 2004 18.11 18.29 18.06 18.18 217,207 -0.04(-0.21%)
Mar 25, 2004 18.04 18.28 17.94 18.22 195,123 +0.23(+1.26%)
Mar 24, 2004 18.39 18.39 17.95 17.99 289,697 -0.30(-1.66%)
Mar 23, 2004 18.36 18.43 18.24 18.30 186,289 +0.02(+0.13%)
Mar 22, 2004 18.47 18.51 18.19 18.27 211,751 -0.21(-1.15%)
Mar 19, 2004 18.76 18.83 18.47 18.49 109,643 -0.30(-1.60%)
Mar 18, 2004 18.77 18.83 18.67 18.79 181,093 -0.06(-0.33%)
Mar 17, 2004 18.62 18.87 18.62 18.85 112,761 +0.16(+0.84%)
Mar 16, 2004 18.46 18.69 18.46 18.69 126,791 +0.20(+1.06%)
Mar 15, 2004 18.87 18.87 18.40 18.49 193,044 -0.39(-2.06%)
Mar 12, 2004 18.52 18.89 18.33 18.88 287,618 +0.41(+2.21%)
Mar 11, 2004 18.71 18.84 18.47 18.47 278,265 -0.29(-1.56%)
Mar 10, 2004 18.99 18.99 18.74 18.77 136,664 -0.21(-1.10%)
Mar 09, 2004 19.17 19.17 18.87 18.97 98,471 -0.18(-0.94%)
Mar 08, 2004 19.24 19.24 19.07 19.16 136,664 -0.05(-0.24%)
Mar 05, 2004 19.11 19.22 19.03 19.20 196,682 +0.16(+0.85%)
Mar 04, 2004 19.10 19.13 19.02 19.04 160,307 -0.09(-0.48%)
Mar 03, 2004 18.79 19.14 18.74 19.13 150,954 +0.21(+1.12%)
Mar 02, 2004 19.10 19.12 18.89 18.92 200,839 -0.13(-0.71%)
Mar 01, 2004 19.11 19.14 19.01 19.06 150,954 +0.04(+0.20%)
Feb 27, 2004 18.95 19.15 18.88 19.02 350,234 +0.10(+0.51%)
Feb 26, 2004 18.82 18.96 18.82 18.92 123,413 +0.06(+0.31%)
Feb 25, 2004 18.82 18.99 18.82 18.86 158,229 +0.06(+0.33%)
Feb 24, 2004 18.86 18.94 18.76 18.80 219,806 -0.11(-0.59%)
Feb 23, 2004 18.93 19.02 18.84 18.91 178,495 -0.00(-0.02%)
Feb 20, 2004 19.01 19.01 18.84 18.92 208,114 -0.07(-0.36%)
Feb 19, 2004 18.84 19.03 18.84 18.99 146,797 +0.06(+0.33%)
Feb 18, 2004 19.05 19.11 18.84 18.92 292,035 -0.15(-0.77%)
Feb 17, 2004 19.09 19.11 18.97 19.07 262,416 -0.03(-0.14%)
Feb 13, 2004 19.16 19.17 19.01 19.10 114,060 +0.01(+0.04%)
Feb 12, 2004 19.17 19.23 19.06 19.09 119,256 -0.15(-0.78%)
Feb 11, 2004 18.93 19.24 18.88 19.24 506,125 +0.33(+1.73%)
Feb 10, 2004 18.83 18.92 18.76 18.91 226,301 +0.00(+0.00%)
Feb 09, 2004 18.89 18.96 18.82 18.91 229,159 -0.01(-0.04%)
Feb 06, 2004 18.82 19.05 18.74 18.92 397,002 +0.12(+0.65%)
Feb 05, 2004 18.73 18.80 18.63 18.80 238,253 +0.04(+0.23%)
Feb 04, 2004 18.75 18.80 18.71 18.76 278,525 -0.08(-0.45%)
Feb 03, 2004 18.72 18.84 18.72 18.84 252,023 +0.04(+0.23%)
Feb 02, 2004 18.77 18.86 18.69 18.80 400,899 -0.03(-0.16%)
Jan 30, 2004 18.90 18.92 18.69 18.83 228,380 -0.03(-0.14%)
Jan 29, 2004 18.94 18.96 18.76 18.86 283,461 -0.08(-0.45%)
Jan 28, 2004 18.99 19.10 18.91 18.94 586,409 -0.02(-0.12%)
Jan 27, 2004 18.86 18.97 18.81 18.96 409,733 +0.03(+0.18%)
Jan 26, 2004 18.86 18.94 18.64 18.93 515,479 +0.13(+0.72%)
Jan 23, 2004 18.72 18.86 18.70 18.79 454,162 +0.08(+0.45%)
Jan 22, 2004 18.74 18.79 18.61 18.71 406,875 -0.02(-0.12%)
Jan 21, 2004 18.24 18.73 18.18 18.73 531,068 +0.58(+3.20%)
Jan 20, 2004 17.95 18.22 17.94 18.15 537,563 +0.09(+0.49%)
Jan 16, 2004 17.76 18.16 17.72 18.06 2,235,734 +0.43(+2.42%)
Jan 15, 2004 17.63 17.72 17.50 17.64 597,680 +0.13(+0.75%)
Jan 14, 2004 17.45 17.70 17.42 17.50 501,599 -0.01(-0.04%)
Jan 13, 2004 17.66 17.75 17.22 17.51 333,819 -0.17(-0.98%)
Jan 12, 2004 17.87 17.92 17.64 17.69 393,016 -0.25(-1.37%)
Jan 09, 2004 18.17 18.19 17.84 17.93 216,308 -0.23(-1.29%)
Jan 08, 2004 18.26 18.43 18.10 18.17 228,356 -0.09(-0.51%)
Jan 07, 2004 18.44 18.54 17.82 18.26 401,489 -0.25(-1.35%)
Jan 06, 2004 18.66 18.66 18.19 18.51 461,436 -0.03(-0.19%)
Jan 05, 2004 18.57 18.64 18.47 18.54 177,195 -0.03(-0.17%)
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.