Skip to main content

Commerce Bancshares (NQ: CBSH )

63.54 +1.27 (+2.04%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.96 20.08 19.92 20.02 341,106 -0.04(-0.19%)
Feb 25, 2005 19.79 20.07 19.79 20.06 133,497 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.86 205,732 +0.02(+0.11%)
Feb 23, 2005 19.98 20.25 19.74 19.84 414,994 -0.17(-0.87%)
Feb 22, 2005 20.12 20.30 19.92 20.02 194,041 -0.19(-0.94%)
Feb 18, 2005 20.70 20.74 20.17 20.21 338,805 -0.42(-2.05%)
Feb 17, 2005 20.54 20.75 20.45 20.63 282,520 -0.01(-0.05%)
Feb 16, 2005 20.60 20.70 20.56 20.64 131,476 +0.00(+0.00%)
Feb 15, 2005 20.73 20.79 20.57 20.64 253,481 -0.15(-0.73%)
Feb 14, 2005 20.54 20.86 20.44 20.79 467,845 +0.18(+0.88%)
Feb 11, 2005 20.50 20.67 20.50 20.61 317,050 -0.03(-0.12%)
Feb 10, 2005 20.51 20.78 20.51 20.64 280,674 -0.02(-0.10%)
Feb 09, 2005 20.68 20.81 20.53 20.66 346,217 +0.06(+0.31%)
Feb 08, 2005 20.68 20.85 20.52 20.59 315,600 -0.19(-0.90%)
Feb 07, 2005 20.54 20.81 20.49 20.78 292,933 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,352 +0.11(+0.52%)
Feb 03, 2005 20.40 20.73 20.40 20.52 392,521 -0.05(-0.25%)
Feb 02, 2005 20.25 20.62 20.25 20.57 242,453 +0.20(+0.98%)
Feb 01, 2005 20.20 20.51 20.20 20.37 812,817 -0.01(-0.04%)
Jan 31, 2005 19.93 20.45 19.93 20.38 383,415 +0.39(+1.93%)
Jan 28, 2005 19.93 20.11 19.84 20.00 387,856 -0.02(-0.08%)
Jan 27, 2005 20.09 20.28 19.94 20.01 386,214 -0.13(-0.63%)
Jan 26, 2005 19.92 20.32 19.88 20.14 989,189 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.78 19.83 1,171,768 -0.43(-2.13%)
Jan 24, 2005 20.44 20.46 20.17 20.26 421,902 -0.12(-0.60%)
Jan 21, 2005 20.29 20.40 20.29 20.39 435,522 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.21 20.43 369,927 +0.17(+0.82%)
Jan 19, 2005 20.11 20.40 20.11 20.26 433,982 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.18 751,321 +0.18(+0.89%)
Jan 14, 2005 20.07 20.11 19.72 20.00 489,252 -0.07(-0.34%)
Jan 13, 2005 19.83 20.28 19.80 20.07 872,153 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.00 20.12 149,483 -0.19(-0.94%)
Jan 11, 2005 20.19 20.39 20.18 20.31 158,289 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,518 +0.05(+0.23%)
Jan 07, 2005 20.37 20.46 20.26 20.26 138,702 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.42 185,864 +0.02(+0.08%)
Jan 05, 2005 20.55 20.56 20.35 20.40 305,027 -0.18(-0.89%)
Jan 04, 2005 20.86 20.88 20.56 20.59 134,657 -0.22(-1.04%)
Jan 03, 2005 21.14 21.20 20.78 20.80 338,208 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,260 +0.01(+0.06%)
Dec 30, 2004 21.15 21.30 21.15 21.27 87,734 +0.12(+0.56%)
Dec 29, 2004 21.20 21.20 21.09 21.15 218,628 -0.01(-0.06%)
Dec 28, 2004 20.97 21.20 20.84 21.17 233,014 +0.20(+0.95%)
Dec 27, 2004 20.83 20.98 20.76 20.97 139,384 +0.15(+0.71%)
Dec 23, 2004 20.72 20.87 20.72 20.82 96,932 +0.03(+0.12%)
Dec 22, 2004 20.56 20.82 20.56 20.79 137,261 +0.11(+0.55%)
Dec 21, 2004 20.57 20.73 20.53 20.68 124,761 +0.07(+0.33%)
Dec 20, 2004 20.56 20.65 20.56 20.61 122,403 +0.00(+0.00%)
Dec 17, 2004 20.59 20.66 20.45 20.61 243,391 -0.09(-0.45%)
Dec 16, 2004 20.76 20.77 20.57 20.70 127,591 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.70 20.82 290,796 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,081 -0.05(-0.24%)
Dec 13, 2004 20.86 20.86 20.74 20.82 201,883 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.54 20.79 275,938 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.57 20.70 232,071 +0.02(+0.08%)
Dec 08, 2004 20.57 20.73 20.49 20.68 370,983 +0.14(+0.68%)
Dec 07, 2004 20.88 20.99 20.46 20.54 610,602 -0.46(-2.18%)
Dec 06, 2004 20.94 21.04 20.66 21.00 377,823 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.87 159,902 -0.26(-1.22%)
Dec 02, 2004 21.02 21.20 20.98 21.13 191,977 +0.02(+0.08%)
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.