Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.87 17.92 17.80 17.92 131,727 -0.03(-0.19%)
May 27, 2004 18.02 18.02 17.86 17.95 195,383 -0.02(-0.13%)
May 26, 2004 17.86 17.97 17.74 17.97 401,938 +0.17(+0.93%)
May 25, 2004 17.72 17.86 17.63 17.81 422,983 +0.12(+0.70%)
May 24, 2004 17.61 17.70 17.57 17.69 230,198 +0.10(+0.57%)
May 21, 2004 17.57 17.63 17.47 17.59 244,748 +0.07(+0.42%)
May 20, 2004 17.44 17.57 17.44 17.51 226,301 +0.04(+0.22%)
May 19, 2004 17.32 17.57 17.32 17.47 743,859 +0.12(+0.71%)
May 18, 2004 17.11 17.46 17.11 17.35 289,697 +0.22(+1.30%)
May 17, 2004 17.24 17.24 17.04 17.13 427,400 -0.15(-0.89%)
May 14, 2004 17.29 17.37 17.24 17.28 258,778 -0.01(-0.04%)
May 13, 2004 17.27 17.37 17.27 17.29 368,941 -0.05(-0.27%)
May 12, 2004 17.32 17.37 17.05 17.34 293,074 -0.05(-0.29%)
May 11, 2004 17.20 17.44 17.20 17.39 545,098 +0.14(+0.83%)
May 10, 2004 17.67 17.77 17.07 17.24 290,216 -0.50(-2.80%)
May 07, 2004 17.69 17.80 17.60 17.74 608,494 +0.04(+0.22%)
May 06, 2004 17.64 17.77 17.49 17.70 163,165 +0.03(+0.20%)
May 05, 2004 17.59 17.80 17.59 17.67 240,071 +0.07(+0.39%)
May 04, 2004 17.41 17.80 17.41 17.60 271,769 +0.10(+0.57%)
May 03, 2004 17.28 17.50 17.27 17.50 220,325 +0.22(+1.25%)
Apr 30, 2004 17.23 17.39 17.22 17.28 173,298 +0.05(+0.27%)
Apr 29, 2004 17.09 17.37 17.05 17.24 316,198 +0.15(+0.88%)
Apr 28, 2004 17.32 17.37 17.04 17.09 450,264 -0.32(-1.86%)
Apr 27, 2004 17.32 17.41 17.27 17.41 161,347 +0.13(+0.76%)
Apr 26, 2004 17.17 17.34 17.17 17.28 233,316 +0.00(+0.02%)
Apr 23, 2004 17.34 17.40 17.23 17.27 290,216 -0.12(-0.71%)
Apr 22, 2004 17.04 17.42 17.04 17.40 159,268 +0.29(+1.69%)
Apr 21, 2004 17.00 17.17 16.93 17.11 333,866 +0.13(+0.77%)
Apr 20, 2004 17.10 17.33 16.93 16.98 438,832 -0.04(-0.25%)
Apr 19, 2004 17.19 17.19 17.01 17.02 256,440 -0.17(-1.01%)
Apr 16, 2004 16.96 17.27 16.96 17.19 333,346 +0.23(+1.38%)
Apr 15, 2004 17.13 17.36 16.96 16.96 799,200 -0.18(-1.03%)
Apr 14, 2004 17.63 17.74 17.11 17.14 309,703 -0.55(-3.09%)
Apr 13, 2004 18.12 18.12 17.66 17.68 213,570 -0.47(-2.57%)
Apr 12, 2004 18.08 18.21 18.02 18.15 180,573 +0.06(+0.34%)
Apr 08, 2004 18.27 18.27 18.09 18.09 190,446 -0.21(-1.16%)
Apr 07, 2004 18.18 18.34 18.08 18.30 306,325 +0.09(+0.51%)
Apr 06, 2004 18.24 18.34 18.12 18.20 164,984 -0.08(-0.46%)
Apr 05, 2004 18.28 18.43 18.22 18.29 240,071 -0.05(-0.29%)
Apr 02, 2004 18.47 18.54 18.20 18.34 145,757 -0.10(-0.54%)
Apr 01, 2004 18.36 18.53 18.29 18.44 400,639 +0.08(+0.44%)
Mar 31, 2004 18.32 18.38 18.19 18.36 312,821 +0.05(+0.25%)
Mar 30, 2004 18.34 18.36 18.26 18.32 258,259 -0.02(-0.13%)
Mar 29, 2004 18.26 18.34 18.17 18.34 188,887 +0.16(+0.87%)
Mar 26, 2004 18.11 18.29 18.06 18.18 217,207 -0.04(-0.21%)
Mar 25, 2004 18.04 18.28 17.94 18.22 195,123 +0.23(+1.26%)
Mar 24, 2004 18.39 18.39 17.95 17.99 289,697 -0.30(-1.66%)
Mar 23, 2004 18.36 18.43 18.24 18.30 186,289 +0.02(+0.13%)
Mar 22, 2004 18.47 18.51 18.19 18.27 211,751 -0.21(-1.15%)
Mar 19, 2004 18.76 18.83 18.47 18.49 109,643 -0.30(-1.60%)
Mar 18, 2004 18.77 18.83 18.67 18.79 181,093 -0.06(-0.33%)
Mar 17, 2004 18.62 18.87 18.62 18.85 112,761 +0.16(+0.84%)
Mar 16, 2004 18.46 18.69 18.46 18.69 126,791 +0.20(+1.06%)
Mar 15, 2004 18.87 18.87 18.40 18.49 193,044 -0.39(-2.06%)
Mar 12, 2004 18.52 18.89 18.33 18.88 287,618 +0.41(+2.21%)
Mar 11, 2004 18.71 18.84 18.47 18.47 278,265 -0.29(-1.56%)
Mar 10, 2004 18.99 18.99 18.74 18.77 136,664 -0.21(-1.10%)
Mar 09, 2004 19.17 19.17 18.87 18.97 98,471 -0.18(-0.94%)
Mar 08, 2004 19.24 19.24 19.07 19.16 136,664 -0.05(-0.24%)
Mar 05, 2004 19.11 19.22 19.03 19.20 196,682 +0.16(+0.85%)
Mar 04, 2004 19.10 19.13 19.02 19.04 160,307 -0.09(-0.48%)
Mar 03, 2004 18.79 19.14 18.74 19.13 150,954 +0.21(+1.12%)
Mar 02, 2004 19.10 19.12 18.89 18.92 200,839 -0.13(-0.71%)
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.