Skip to main content

Commerce Bancshares (NQ: CBSH )

62.33 +0.06 (+0.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.99 20.99 20.62 20.74 1,143,139 -0.36(-1.69%)
Nov 29, 2004 20.67 21.10 20.59 21.09 426,407 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.66 20.67 272,872 -0.04(-0.20%)
Nov 24, 2004 20.56 20.82 20.53 20.71 294,570 +0.14(+0.69%)
Nov 23, 2004 20.43 20.57 20.43 20.57 730,528 +0.06(+0.32%)
Nov 22, 2004 20.39 20.53 20.30 20.51 315,241 +0.09(+0.43%)
Nov 19, 2004 20.33 20.47 20.33 20.42 297,659 -0.13(-0.63%)
Nov 18, 2004 20.46 20.65 20.46 20.55 280,820 +0.05(+0.26%)
Nov 17, 2004 20.38 20.55 20.37 20.49 297,411 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.36 20.41 645,589 -0.02(-0.12%)
Nov 15, 2004 20.23 20.44 20.23 20.44 435,840 +0.12(+0.58%)
Nov 12, 2004 20.23 20.35 20.19 20.32 283,296 +0.12(+0.58%)
Nov 11, 2004 19.91 20.21 19.81 20.20 649,056 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,880 +0.16(+0.82%)
Nov 09, 2004 19.75 19.85 19.70 19.73 237,731 -0.08(-0.41%)
Nov 08, 2004 20.01 20.04 19.77 19.81 264,971 -0.29(-1.43%)
Nov 05, 2004 20.10 20.10 19.86 20.09 194,394 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,769 +0.28(+1.43%)
Nov 03, 2004 19.81 19.88 19.73 19.79 199,595 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.80 192,661 +0.10(+0.49%)
Nov 01, 2004 19.75 19.79 19.54 19.71 172,355 -0.12(-0.61%)
Oct 29, 2004 19.69 19.83 19.65 19.83 238,474 +0.09(+0.47%)
Oct 28, 2004 19.46 19.73 19.42 19.73 172,107 +0.18(+0.93%)
Oct 27, 2004 19.28 19.56 19.22 19.55 253,084 +0.30(+1.57%)
Oct 26, 2004 18.91 19.26 18.91 19.25 210,986 +0.30(+1.58%)
Oct 25, 2004 19.00 19.03 18.90 18.95 136,943 -0.04(-0.19%)
Oct 22, 2004 19.09 19.11 18.93 18.99 157,992 -0.09(-0.47%)
Oct 21, 2004 19.13 19.16 19.08 19.08 162,449 -0.00(-0.02%)
Oct 20, 2004 19.29 19.29 19.08 19.08 482,644 -0.15(-0.80%)
Oct 19, 2004 19.46 19.49 19.19 19.23 147,591 -0.27(-1.37%)
Oct 18, 2004 19.48 19.53 19.40 19.50 206,281 -0.03(-0.14%)
Oct 15, 2004 19.49 19.54 19.38 19.53 248,379 +0.10(+0.50%)
Oct 14, 2004 19.82 19.85 19.38 19.43 314,498 -0.42(-2.10%)
Oct 13, 2004 19.98 20.07 19.64 19.85 458,871 -0.17(-0.87%)
Oct 12, 2004 20.09 20.13 19.94 20.02 175,326 -0.07(-0.34%)
Oct 11, 2004 19.92 20.11 19.92 20.09 88,158 +0.10(+0.50%)
Oct 08, 2004 19.93 20.08 19.86 19.99 96,578 +0.10(+0.51%)
Oct 07, 2004 20.04 20.11 19.86 19.89 172,355 -0.24(-1.18%)
Oct 06, 2004 19.90 20.14 19.89 20.13 134,219 +0.16(+0.79%)
Oct 05, 2004 19.90 19.98 19.90 19.97 175,574 +0.01(+0.06%)
Oct 04, 2004 19.74 20.03 19.74 19.96 270,419 +0.17(+0.86%)
Oct 01, 2004 19.38 19.84 19.37 19.79 306,822 +0.37(+1.89%)
Sep 30, 2004 19.33 19.50 19.31 19.42 264,476 +0.09(+0.46%)
Sep 29, 2004 19.12 19.33 19.08 19.33 155,763 +0.14(+0.74%)
Sep 28, 2004 19.02 19.22 18.97 19.19 149,820 +0.27(+1.43%)
Sep 27, 2004 19.17 19.18 18.91 18.92 167,402 -0.20(-1.06%)
Sep 24, 2004 19.27 19.29 19.07 19.12 146,353 -0.11(-0.59%)
Sep 23, 2004 19.04 19.36 19.04 19.23 300,383 +0.16(+0.83%)
Sep 22, 2004 19.15 19.22 19.02 19.08 153,534 -0.08(-0.42%)
Sep 21, 2004 19.23 19.31 19.11 19.16 223,863 -0.09(-0.46%)
Sep 20, 2004 19.57 19.57 19.25 19.25 208,757 -0.42(-2.12%)
Sep 17, 2004 19.71 19.71 19.54 19.66 210,986 -0.04(-0.20%)
Sep 16, 2004 19.53 19.71 19.52 19.70 84,196 +0.16(+0.81%)
Sep 15, 2004 19.64 19.69 19.54 19.54 173,345 -0.15(-0.76%)
Sep 14, 2004 19.67 19.72 19.65 19.69 20,306 -0.01(-0.06%)
Sep 13, 2004 19.77 19.77 19.66 19.71 82,958 -0.02(-0.10%)
Sep 10, 2004 19.69 19.76 19.62 19.73 105,493 +0.03(+0.16%)
Sep 09, 2004 19.63 19.74 19.58 19.69 105,988 -0.07(-0.37%)
Sep 08, 2004 19.73 19.82 19.71 19.77 136,943 -0.04(-0.22%)
Sep 07, 2004 19.83 19.88 19.77 19.81 112,808 +0.02(+0.12%)
Sep 03, 2004 19.73 19.82 19.73 19.79 102,521 +0.05(+0.25%)
Sep 02, 2004 19.54 19.79 19.54 19.74 159,973 +0.06(+0.31%)
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.