Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.86 20.98 20.67 20.67 286,343 -0.28(-1.34%)
May 27, 2005 20.78 20.98 20.78 20.95 153,148 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.63 20.90 204,378 +0.28(+1.34%)
May 25, 2005 20.70 20.81 20.56 20.63 178,352 -0.16(-0.75%)
May 24, 2005 20.89 20.89 20.70 20.78 230,891 -0.20(-0.93%)
May 23, 2005 20.90 21.09 20.84 20.98 269,980 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.75 20.90 169,041 -0.00(-0.02%)
May 19, 2005 20.94 20.99 20.73 20.90 272,216 -0.05(-0.22%)
May 18, 2005 20.80 21.00 20.74 20.95 479,708 +0.15(+0.71%)
May 17, 2005 20.73 20.88 20.69 20.80 305,095 -0.06(-0.30%)
May 16, 2005 20.39 20.88 20.39 20.86 338,805 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.43 371,313 -0.24(-1.17%)
May 12, 2005 20.88 20.88 20.65 20.67 321,038 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,115 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.56 20.69 130,995 -0.03(-0.16%)
May 09, 2005 20.59 20.76 20.57 20.72 141,171 +0.04(+0.21%)
May 06, 2005 20.78 20.83 20.60 20.68 298,890 -0.15(-0.71%)
May 05, 2005 20.64 20.87 20.64 20.83 319,553 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,257 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.40 273,752 -0.08(-0.37%)
May 02, 2005 20.27 20.53 20.27 20.48 265,728 +0.05(+0.23%)
Apr 29, 2005 20.21 20.44 20.00 20.43 198,873 +0.27(+1.32%)
Apr 28, 2005 20.08 20.33 20.02 20.17 136,789 -0.10(-0.50%)
Apr 27, 2005 20.04 20.35 19.92 20.27 190,706 +0.15(+0.76%)
Apr 26, 2005 20.03 20.21 20.01 20.11 156,195 -0.05(-0.25%)
Apr 25, 2005 19.72 20.17 19.72 20.17 235,745 +0.39(+1.99%)
Apr 22, 2005 19.88 19.96 19.66 19.77 256,188 -0.02(-0.11%)
Apr 21, 2005 19.95 20.02 19.69 19.79 330,927 -0.06(-0.28%)
Apr 20, 2005 20.05 20.13 19.81 19.85 413,334 -0.31(-1.54%)
Apr 19, 2005 20.01 20.17 19.95 20.16 228,417 +0.15(+0.74%)
Apr 18, 2005 19.56 20.26 19.56 20.01 299,631 +0.26(+1.31%)
Apr 15, 2005 19.98 20.13 19.73 19.75 375,290 -0.25(-1.27%)
Apr 14, 2005 20.39 20.39 19.94 20.00 336,760 -0.32(-1.59%)
Apr 13, 2005 20.50 20.67 20.23 20.33 377,073 -0.07(-0.35%)
Apr 12, 2005 20.14 20.61 20.14 20.40 380,801 +0.13(+0.65%)
Apr 11, 2005 20.27 20.37 20.15 20.27 162,522 +0.00(+0.00%)
Apr 08, 2005 20.37 20.51 20.25 20.27 159,070 -0.23(-1.14%)
Apr 07, 2005 20.52 20.56 20.38 20.50 156,291 -0.04(-0.19%)
Apr 06, 2005 20.39 20.64 20.39 20.54 119,766 +0.07(+0.33%)
Apr 05, 2005 20.44 20.55 20.32 20.47 268,247 +0.14(+0.67%)
Apr 04, 2005 20.28 20.46 20.21 20.34 216,132 -0.06(-0.31%)
Apr 01, 2005 20.38 20.52 20.20 20.40 387,594 -0.04(-0.19%)
Mar 31, 2005 20.14 20.51 20.14 20.44 576,772 +0.22(+1.09%)
Mar 30, 2005 19.97 20.28 19.95 20.22 219,097 +0.15(+0.76%)
Mar 29, 2005 20.14 20.16 19.94 20.06 242,134 +0.00(+0.00%)
Mar 28, 2005 20.03 20.14 20.01 20.06 117,589 +0.13(+0.64%)
Mar 24, 2005 20.13 20.18 19.93 19.94 120,127 -0.06(-0.28%)
Mar 23, 2005 20.00 20.12 19.95 19.99 192,012 -0.07(-0.36%)
Mar 22, 2005 20.13 20.25 19.95 20.06 259,882 -0.06(-0.32%)
Mar 21, 2005 19.97 20.21 19.97 20.13 293,242 -0.05(-0.23%)
Mar 18, 2005 20.14 20.26 20.09 20.17 192,685 +0.00(+0.02%)
Mar 17, 2005 20.09 20.22 20.03 20.17 176,546 +0.03(+0.15%)
Mar 16, 2005 20.00 20.19 20.00 20.14 222,481 +0.04(+0.21%)
Mar 15, 2005 20.21 20.41 19.99 20.10 243,641 -0.20(-0.96%)
Mar 14, 2005 20.12 20.35 20.02 20.29 305,756 +0.06(+0.27%)
Mar 11, 2005 20.14 20.27 19.95 20.24 317,088 +0.00(+0.02%)
Mar 10, 2005 20.35 20.35 20.14 20.23 147,627 -0.04(-0.21%)
Mar 09, 2005 20.40 20.40 20.12 20.28 223,682 -0.05(-0.23%)
Mar 08, 2005 20.16 20.38 20.16 20.32 323,607 +0.02(+0.10%)
Mar 07, 2005 20.22 20.50 20.18 20.30 486,012 -0.03(-0.15%)
Mar 04, 2005 20.07 20.37 19.99 20.33 415,454 +0.25(+1.25%)
Mar 03, 2005 20.19 20.22 19.99 20.08 145,869 -0.10(-0.50%)
Mar 02, 2005 20.33 20.35 20.14 20.18 104,873 -0.10(-0.50%)
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.