Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.43 18.58 18.35 18.55 217,672 +0.07(+0.40%)
Jun 29, 2004 18.48 18.57 18.32 18.48 360,063 +0.06(+0.33%)
Jun 28, 2004 18.41 18.53 18.41 18.42 92,863 -0.00(-0.02%)
Jun 25, 2004 18.43 18.52 18.30 18.42 495,273 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,835 -0.03(-0.15%)
Jun 23, 2004 18.33 18.54 18.17 18.47 207,272 +0.21(+1.13%)
Jun 22, 2004 18.33 18.33 18.21 18.27 127,532 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,687 +0.07(+0.40%)
Jun 18, 2004 18.30 18.37 18.18 18.18 163,440 -0.04(-0.24%)
Jun 17, 2004 18.30 18.33 18.16 18.22 108,464 -0.12(-0.66%)
Jun 16, 2004 18.30 18.41 18.17 18.34 171,612 +0.04(+0.24%)
Jun 15, 2004 18.25 18.37 18.20 18.30 190,185 +0.12(+0.67%)
Jun 14, 2004 18.41 18.47 18.16 18.18 215,939 -0.29(-1.57%)
Jun 10, 2004 18.37 18.47 18.27 18.47 147,096 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.27 18.34 178,546 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.50 253,580 -0.05(-0.28%)
Jun 07, 2004 18.26 18.58 18.26 18.55 275,372 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,342 +0.00(+0.02%)
Jun 03, 2004 18.58 18.62 18.27 18.27 184,984 -0.44(-2.37%)
Jun 02, 2004 18.56 18.79 18.56 18.72 122,332 +0.04(+0.19%)
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.