Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.89 20.01 19.70 19.71 300,354 -0.27(-1.34%)
May 27, 2005 19.81 20.00 19.81 19.97 160,641 +0.04(+0.22%)
May 26, 2005 19.82 19.97 19.67 19.93 214,378 +0.26(+1.34%)
May 25, 2005 19.73 19.84 19.60 19.67 187,079 -0.15(-0.75%)
May 24, 2005 19.91 19.91 19.73 19.82 242,189 -0.19(-0.93%)
May 23, 2005 19.92 20.11 19.86 20.00 283,191 +0.08(+0.41%)
May 20, 2005 20.01 20.01 19.78 19.92 177,312 -0.00(-0.02%)
May 19, 2005 19.96 20.01 19.77 19.92 285,536 -0.04(-0.22%)
May 18, 2005 19.83 20.02 19.77 19.97 503,180 +0.14(+0.71%)
May 17, 2005 19.77 19.91 19.73 19.83 320,024 -0.06(-0.31%)
May 16, 2005 19.44 19.90 19.44 19.89 355,382 +0.41(+2.10%)
May 13, 2005 19.67 19.73 19.46 19.48 389,482 -0.23(-1.17%)
May 12, 2005 19.91 19.91 19.69 19.71 336,747 -0.19(-0.97%)
May 11, 2005 19.70 19.90 19.67 19.90 154,313 +0.18(+0.92%)
May 10, 2005 19.81 19.81 19.61 19.72 137,404 -0.03(-0.16%)
May 09, 2005 19.63 19.80 19.61 19.75 148,079 +0.04(+0.21%)
May 06, 2005 19.81 19.86 19.64 19.71 313,515 -0.14(-0.71%)
May 05, 2005 19.67 19.90 19.67 19.86 335,188 +0.08(+0.39%)
May 04, 2005 19.32 19.79 19.32 19.78 225,790 +0.33(+1.68%)
May 03, 2005 19.43 19.59 19.35 19.45 287,146 -0.07(-0.37%)
May 02, 2005 19.33 19.57 19.33 19.52 278,730 +0.04(+0.23%)
Apr 29, 2005 19.27 19.49 19.07 19.48 208,604 +0.25(+1.32%)
Apr 28, 2005 19.14 19.38 19.08 19.23 143,483 -0.10(-0.50%)
Apr 27, 2005 19.10 19.40 18.99 19.32 200,037 +0.15(+0.76%)
Apr 26, 2005 19.09 19.27 19.08 19.18 163,837 -0.05(-0.25%)
Apr 25, 2005 18.80 19.23 18.80 19.23 247,280 +0.38(+1.99%)
Apr 22, 2005 18.95 19.03 18.74 18.85 268,723 -0.02(-0.11%)
Apr 21, 2005 19.01 19.09 18.77 18.87 347,120 -0.05(-0.28%)
Apr 20, 2005 19.11 19.19 18.88 18.92 433,558 -0.29(-1.54%)
Apr 19, 2005 19.08 19.23 19.02 19.22 239,594 +0.14(+0.74%)
Apr 18, 2005 18.65 19.31 18.65 19.08 314,292 +0.25(+1.31%)
Apr 15, 2005 19.04 19.19 18.81 18.83 393,653 -0.24(-1.27%)
Apr 14, 2005 19.44 19.44 19.01 19.07 353,237 -0.31(-1.59%)
Apr 13, 2005 19.54 19.71 19.29 19.38 395,523 -0.07(-0.35%)
Apr 12, 2005 19.20 19.65 19.20 19.45 399,434 +0.13(+0.65%)
Apr 11, 2005 19.32 19.42 19.21 19.32 170,475 +0.00(+0.00%)
Apr 08, 2005 19.42 19.56 19.31 19.32 166,853 -0.22(-1.14%)
Apr 07, 2005 19.56 19.60 19.43 19.54 163,939 -0.04(-0.19%)
Apr 06, 2005 19.44 19.67 19.44 19.58 125,626 +0.06(+0.33%)
Apr 05, 2005 19.49 19.59 19.37 19.52 281,372 +0.13(+0.67%)
Apr 04, 2005 19.34 19.50 19.27 19.39 226,708 -0.06(-0.31%)
Apr 01, 2005 19.43 19.56 19.26 19.45 406,559 -0.04(-0.19%)
Mar 31, 2005 19.20 19.56 19.20 19.48 604,993 +0.21(+1.09%)
Mar 30, 2005 19.04 19.34 19.02 19.27 229,817 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.01 19.13 253,982 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.08 19.13 123,343 +0.12(+0.64%)
Mar 24, 2005 19.19 19.24 19.00 19.01 126,005 -0.05(-0.28%)
Mar 23, 2005 19.07 19.18 19.02 19.06 201,408 -0.07(-0.36%)
Mar 22, 2005 19.19 19.30 19.02 19.13 272,598 -0.06(-0.32%)
Mar 21, 2005 19.04 19.27 19.04 19.19 307,590 -0.04(-0.23%)
Mar 18, 2005 19.20 19.32 19.16 19.23 202,113 +0.00(+0.02%)
Mar 17, 2005 19.15 19.28 19.10 19.23 185,184 +0.03(+0.15%)
Mar 16, 2005 19.07 19.25 19.07 19.20 233,367 +0.04(+0.21%)
Mar 15, 2005 19.27 19.46 19.06 19.16 255,563 -0.19(-0.96%)
Mar 14, 2005 19.18 19.40 19.09 19.35 320,716 +0.05(+0.27%)
Mar 11, 2005 19.20 19.33 19.02 19.29 332,603 +0.00(+0.02%)
Mar 10, 2005 19.40 19.40 19.20 19.29 154,850 -0.04(-0.21%)
Mar 09, 2005 19.45 19.45 19.18 19.33 234,626 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,441 +0.02(+0.10%)
Mar 07, 2005 19.28 19.54 19.24 19.35 509,792 -0.03(-0.15%)
Mar 04, 2005 19.14 19.42 19.06 19.38 435,782 +0.24(+1.25%)
Mar 03, 2005 19.25 19.27 19.06 19.14 153,007 -0.10(-0.50%)
Mar 02, 2005 19.38 19.40 19.20 19.24 110,004 -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.