Skip to main content

Commerce Bancshares (NQ: CBSH )

53.34 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.78 18.90 18.73 18.90 250,142 +0.09(+0.47%)
Oct 28, 2004 18.55 18.81 18.51 18.81 180,528 +0.17(+0.93%)
Oct 27, 2004 18.38 18.64 18.32 18.64 265,468 +0.29(+1.57%)
Oct 26, 2004 18.02 18.36 18.02 18.35 221,310 +0.28(+1.58%)
Oct 25, 2004 18.11 18.14 18.02 18.07 143,643 -0.03(-0.19%)
Oct 22, 2004 18.20 18.22 18.04 18.10 165,722 -0.08(-0.47%)
Oct 21, 2004 18.24 18.27 18.19 18.19 170,398 -0.00(-0.02%)
Oct 20, 2004 18.39 18.39 18.19 18.19 506,260 -0.15(-0.80%)
Oct 19, 2004 18.56 18.58 18.29 18.34 154,813 -0.25(-1.37%)
Oct 18, 2004 18.57 18.62 18.49 18.59 216,374 -0.03(-0.14%)
Oct 15, 2004 18.58 18.63 18.48 18.62 260,533 +0.09(+0.50%)
Oct 14, 2004 18.89 18.92 18.48 18.53 329,887 -0.40(-2.10%)
Oct 13, 2004 19.05 19.14 18.73 18.92 481,323 -0.17(-0.87%)
Oct 12, 2004 19.15 19.20 19.01 19.09 183,905 -0.07(-0.34%)
Oct 11, 2004 18.99 19.18 18.99 19.15 92,472 +0.10(+0.51%)
Oct 08, 2004 19.00 19.15 18.94 19.06 101,303 +0.10(+0.51%)
Oct 07, 2004 19.10 19.17 18.93 18.96 180,788 -0.23(-1.18%)
Oct 06, 2004 18.97 19.20 18.96 19.19 140,786 +0.15(+0.79%)
Oct 05, 2004 18.97 19.05 18.97 19.04 184,165 +0.01(+0.06%)
Oct 04, 2004 18.82 19.09 18.82 19.03 283,651 +0.16(+0.86%)
Oct 01, 2004 18.48 18.91 18.46 18.86 321,834 +0.35(+1.89%)
Sep 30, 2004 18.43 18.59 18.41 18.51 277,417 +0.08(+0.46%)
Sep 29, 2004 18.23 18.43 18.19 18.43 163,385 +0.13(+0.74%)
Sep 28, 2004 18.14 18.32 18.08 18.29 157,151 +0.26(+1.43%)
Sep 27, 2004 18.27 18.28 18.03 18.04 175,593 -0.19(-1.06%)
Sep 24, 2004 18.38 18.39 18.18 18.23 153,514 -0.11(-0.59%)
Sep 23, 2004 18.15 18.46 18.15 18.34 315,081 +0.15(+0.83%)
Sep 22, 2004 18.26 18.32 18.13 18.19 161,047 -0.08(-0.42%)
Sep 21, 2004 18.33 18.41 18.22 18.26 234,817 -0.08(-0.46%)
Sep 20, 2004 18.66 18.66 18.35 18.35 218,972 -0.40(-2.12%)
Sep 17, 2004 18.79 18.79 18.63 18.74 221,310 -0.04(-0.20%)
Sep 16, 2004 18.62 18.79 18.61 18.78 88,316 +0.15(+0.81%)
Sep 15, 2004 18.72 18.78 18.63 18.63 181,827 -0.14(-0.76%)
Sep 14, 2004 18.75 18.80 18.74 18.78 21,299 -0.01(-0.06%)
Sep 13, 2004 18.85 18.85 18.74 18.79 87,017 -0.02(-0.10%)
Sep 10, 2004 18.78 18.84 18.71 18.81 110,655 +0.03(+0.16%)
Sep 09, 2004 18.72 18.82 18.66 18.78 111,174 -0.07(-0.37%)
Sep 08, 2004 18.81 18.90 18.79 18.84 143,643 -0.04(-0.22%)
Sep 07, 2004 18.90 18.96 18.84 18.89 118,328 +0.02(+0.12%)
Sep 03, 2004 18.81 18.89 18.81 18.86 107,538 +0.05(+0.25%)
Sep 02, 2004 18.63 18.86 18.63 18.82 167,800 +0.06(+0.31%)
Sep 01, 2004 18.59 18.76 18.56 18.76 207,803 +0.15(+0.83%)
Aug 31, 2004 18.67 18.72 18.53 18.61 147,020 -0.07(-0.37%)
Aug 30, 2004 18.66 18.78 18.64 18.68 100,524 -0.00(-0.02%)
Aug 27, 2004 18.71 18.73 18.68 18.68 119,746 -0.09(-0.49%)
Aug 26, 2004 18.63 18.78 18.62 18.77 119,746 +0.14(+0.76%)
Aug 25, 2004 18.53 18.68 18.53 18.63 186,243 +0.05(+0.29%)
Aug 24, 2004 18.51 18.61 18.51 18.58 179,489 +0.04(+0.23%)
Aug 23, 2004 18.59 18.61 18.53 18.53 152,994 -0.13(-0.70%)
Aug 20, 2004 18.45 18.66 18.45 18.66 188,321 +0.15(+0.81%)
Aug 19, 2004 18.57 18.58 18.44 18.51 240,272 -0.10(-0.56%)
Aug 18, 2004 18.32 18.66 18.32 18.62 191,698 +0.22(+1.17%)
Aug 17, 2004 18.25 18.41 18.16 18.40 353,524 +0.15(+0.82%)
Aug 16, 2004 18.07 18.26 18.07 18.25 342,615 +0.12(+0.68%)
Aug 13, 2004 18.16 18.16 18.09 18.13 178,710 +0.00(+0.02%)
Aug 12, 2004 18.10 18.14 18.09 18.12 88,576 -0.01(-0.04%)
Aug 11, 2004 18.17 18.24 18.09 18.13 253,779 -0.11(-0.61%)
Aug 10, 2004 18.00 18.25 17.95 18.24 230,401 +0.27(+1.48%)
Aug 09, 2004 17.97 18.05 17.96 17.98 241,051 -0.06(-0.32%)
Aug 06, 2004 18.02 18.04 17.95 18.04 252,480 +0.02(+0.09%)
Aug 05, 2004 18.03 18.09 18.00 18.02 281,832 -0.07(-0.40%)
Aug 04, 2004 17.98 18.09 17.92 18.09 270,663 +0.10(+0.56%)
Aug 03, 2004 17.91 18.00 17.87 17.99 197,153 +0.02(+0.09%)
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.