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 (%)
Apr 30, 2004 18.08 18.24 18.08 18.14 165,134 +0.05(+0.27%)
Apr 29, 2004 17.93 18.23 17.89 18.09 301,302 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,053 -0.34(-1.86%)
Apr 27, 2004 18.18 18.27 18.13 18.27 153,746 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.02 18.13 222,325 +0.00(+0.02%)
Apr 23, 2004 18.19 18.26 18.08 18.13 276,545 -0.13(-0.71%)
Apr 22, 2004 17.88 18.28 17.88 18.26 151,765 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,138 +0.14(+0.77%)
Apr 20, 2004 17.95 18.19 17.77 17.82 418,159 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,359 -0.18(-1.01%)
Apr 16, 2004 17.80 18.12 17.80 18.04 317,643 +0.25(+1.38%)
Apr 15, 2004 17.98 18.22 17.80 17.80 761,551 -0.19(-1.03%)
Apr 14, 2004 18.50 18.62 17.95 17.98 295,113 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.56 203,509 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.92 19.04 172,067 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,475 -0.22(-1.16%)
Apr 07, 2004 19.08 19.25 18.98 19.20 291,894 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.11 157,212 -0.09(-0.46%)
Apr 05, 2004 19.19 19.34 19.13 19.19 228,762 -0.06(-0.29%)
Apr 02, 2004 19.39 19.46 19.10 19.25 138,891 -0.11(-0.54%)
Apr 01, 2004 19.26 19.44 19.20 19.36 381,765 +0.08(+0.44%)
Mar 31, 2004 19.23 19.29 19.09 19.27 298,084 +0.05(+0.25%)
Mar 30, 2004 19.25 19.26 19.17 19.22 246,092 -0.02(-0.13%)
Mar 29, 2004 19.16 19.25 19.07 19.25 179,989 +0.17(+0.87%)
Mar 26, 2004 19.00 19.19 18.96 19.08 206,975 -0.04(-0.21%)
Mar 25, 2004 18.93 19.19 18.83 19.12 185,931 +0.24(+1.26%)
Mar 24, 2004 19.29 19.29 18.83 18.88 276,049 -0.32(-1.66%)
Mar 23, 2004 19.26 19.34 19.14 19.20 177,513 +0.02(+0.13%)
Mar 22, 2004 19.38 19.42 19.09 19.18 201,776 -0.22(-1.14%)
Mar 19, 2004 19.69 19.76 19.38 19.40 104,478 -0.32(-1.60%)
Mar 18, 2004 19.70 19.76 19.59 19.71 172,562 -0.06(-0.33%)
Mar 17, 2004 19.54 19.80 19.54 19.78 107,449 +0.17(+0.84%)
Mar 16, 2004 19.37 19.62 19.37 19.61 120,818 +0.21(+1.06%)
Mar 15, 2004 19.80 19.80 19.31 19.41 183,950 -0.41(-2.06%)
Mar 12, 2004 19.43 19.82 19.23 19.82 274,069 +0.43(+2.21%)
Mar 11, 2004 19.64 19.77 19.39 19.39 265,156 -0.31(-1.56%)
Mar 10, 2004 19.93 19.93 19.67 19.69 130,226 -0.22(-1.10%)
Mar 09, 2004 20.11 20.11 19.80 19.91 93,832 -0.19(-0.94%)
Mar 08, 2004 20.19 20.20 20.01 20.10 130,226 -0.05(-0.24%)
Mar 05, 2004 20.05 20.17 19.97 20.15 187,416 +0.17(+0.85%)
Mar 04, 2004 20.05 20.07 19.96 19.98 152,755 -0.10(-0.48%)
Mar 03, 2004 19.72 20.08 19.67 20.08 143,843 +0.22(+1.12%)
Mar 02, 2004 20.04 20.07 19.82 19.86 191,378 -0.14(-0.71%)
Mar 01, 2004 20.05 20.09 19.95 20.00 143,843 +0.04(+0.20%)
Feb 27, 2004 19.89 20.09 19.81 19.96 333,735 +0.10(+0.51%)
Feb 26, 2004 19.75 19.89 19.75 19.86 117,599 +0.06(+0.31%)
Feb 25, 2004 19.75 19.93 19.75 19.80 150,775 +0.06(+0.33%)
Feb 24, 2004 19.80 19.88 19.68 19.73 209,451 -0.12(-0.59%)
Feb 23, 2004 19.87 19.96 19.78 19.85 170,086 -0.00(-0.02%)
Feb 20, 2004 19.95 19.95 19.77 19.85 198,310 -0.07(-0.36%)
Feb 19, 2004 19.78 19.97 19.77 19.93 139,881 +0.06(+0.33%)
Feb 18, 2004 19.99 20.05 19.78 19.86 278,278 -0.15(-0.77%)
Feb 17, 2004 20.03 20.05 19.91 20.01 250,054 -0.03(-0.14%)
Feb 13, 2004 20.11 20.11 19.95 20.04 108,686 +0.01(+0.04%)
Feb 12, 2004 20.11 20.18 20.01 20.03 113,638 -0.16(-0.78%)
Feb 11, 2004 19.87 20.19 19.81 20.19 482,282 +0.34(+1.73%)
Feb 10, 2004 19.76 19.86 19.68 19.85 215,640 +0.00(+0.00%)
Feb 09, 2004 19.83 19.89 19.75 19.85 218,364 -0.01(-0.04%)
Feb 06, 2004 19.75 19.99 19.67 19.86 378,299 +0.13(+0.65%)
Feb 05, 2004 19.66 19.73 19.55 19.73 227,029 +0.04(+0.23%)
Feb 04, 2004 19.68 19.73 19.63 19.68 265,404 -0.09(-0.45%)
Feb 03, 2004 19.65 19.78 19.64 19.77 240,151 +0.04(+0.23%)
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.