Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.24 17.39 17.23 17.29 173,255 +0.05(+0.27%)
Apr 29, 2004 17.09 17.37 17.05 17.24 316,120 +0.15(+0.88%)
Apr 28, 2004 17.33 17.37 17.04 17.09 450,153 -0.32(-1.86%)
Apr 27, 2004 17.33 17.41 17.28 17.41 161,307 +0.13(+0.76%)
Apr 26, 2004 17.18 17.35 17.17 17.28 233,258 +0.00(+0.02%)
Apr 23, 2004 17.34 17.40 17.23 17.28 290,145 -0.12(-0.71%)
Apr 22, 2004 17.04 17.42 17.04 17.40 159,229 +0.29(+1.69%)
Apr 21, 2004 17.01 17.18 16.94 17.11 333,783 +0.13(+0.77%)
Apr 20, 2004 17.10 17.34 16.94 16.98 438,724 -0.04(-0.25%)
Apr 19, 2004 17.19 17.20 17.02 17.02 256,377 -0.17(-1.01%)
Apr 16, 2004 16.96 17.27 16.96 17.20 333,264 +0.23(+1.38%)
Apr 15, 2004 17.14 17.37 16.96 16.96 799,002 -0.18(-1.03%)
Apr 14, 2004 17.63 17.74 17.11 17.14 309,626 -0.55(-3.09%)
Apr 13, 2004 18.12 18.12 17.66 17.69 213,517 -0.47(-2.57%)
Apr 12, 2004 18.08 18.22 18.03 18.15 180,528 +0.06(+0.34%)
Apr 08, 2004 18.27 18.27 18.09 18.09 190,399 -0.21(-1.16%)
Apr 07, 2004 18.18 18.35 18.09 18.30 306,249 +0.09(+0.51%)
Apr 06, 2004 18.24 18.34 18.13 18.21 164,943 -0.08(-0.46%)
Apr 05, 2004 18.29 18.44 18.23 18.29 240,012 -0.05(-0.29%)
Apr 02, 2004 18.48 18.54 18.21 18.35 145,721 -0.10(-0.54%)
Apr 01, 2004 18.36 18.53 18.30 18.45 400,540 +0.08(+0.44%)
Mar 31, 2004 18.32 18.38 18.20 18.37 312,743 +0.05(+0.25%)
Mar 30, 2004 18.35 18.36 18.27 18.32 258,195 -0.02(-0.13%)
Mar 29, 2004 18.26 18.34 18.17 18.34 188,841 +0.16(+0.87%)
Mar 26, 2004 18.11 18.29 18.07 18.19 217,154 -0.04(-0.21%)
Mar 25, 2004 18.04 18.29 17.94 18.23 195,075 +0.23(+1.26%)
Mar 24, 2004 18.39 18.39 17.95 18.00 289,625 -0.30(-1.66%)
Mar 23, 2004 18.36 18.44 18.24 18.30 186,243 +0.02(+0.13%)
Mar 22, 2004 18.47 18.51 18.19 18.28 211,699 -0.21(-1.15%)
Mar 19, 2004 18.76 18.84 18.48 18.49 109,616 -0.30(-1.60%)
Mar 18, 2004 18.78 18.84 18.67 18.79 181,048 -0.06(-0.33%)
Mar 17, 2004 18.62 18.88 18.62 18.85 112,733 +0.16(+0.84%)
Mar 16, 2004 18.46 18.70 18.46 18.69 126,759 +0.20(+1.06%)
Mar 15, 2004 18.88 18.88 18.41 18.50 192,997 -0.39(-2.06%)
Mar 12, 2004 18.52 18.89 18.33 18.89 287,547 +0.41(+2.21%)
Mar 11, 2004 18.72 18.84 18.48 18.48 278,196 -0.29(-1.56%)
Mar 10, 2004 18.99 18.99 18.75 18.77 136,630 -0.21(-1.10%)
Mar 09, 2004 19.17 19.17 18.88 18.98 98,446 -0.18(-0.94%)
Mar 08, 2004 19.25 19.25 19.08 19.16 136,630 -0.05(-0.24%)
Mar 05, 2004 19.11 19.22 19.04 19.21 196,633 +0.16(+0.85%)
Mar 04, 2004 19.11 19.13 19.02 19.05 160,268 -0.09(-0.48%)
Mar 03, 2004 18.80 19.14 18.75 19.14 150,916 +0.21(+1.12%)
Mar 02, 2004 19.10 19.13 18.89 18.93 200,789 -0.13(-0.71%)
Mar 01, 2004 19.11 19.15 19.01 19.06 150,916 +0.04(+0.20%)
Feb 27, 2004 18.96 19.15 18.88 19.02 350,148 +0.10(+0.51%)
Feb 26, 2004 18.83 18.96 18.82 18.93 123,383 +0.06(+0.31%)
Feb 25, 2004 18.82 18.99 18.82 18.87 158,190 +0.06(+0.33%)
Feb 24, 2004 18.87 18.94 18.76 18.81 219,751 -0.11(-0.59%)
Feb 23, 2004 18.94 19.03 18.85 18.92 178,450 -0.00(-0.02%)
Feb 20, 2004 19.02 19.02 18.84 18.92 208,062 -0.07(-0.36%)
Feb 19, 2004 18.85 19.03 18.85 18.99 146,760 +0.06(+0.33%)
Feb 18, 2004 19.05 19.11 18.85 18.93 291,963 -0.15(-0.77%)
Feb 17, 2004 19.09 19.11 18.98 19.08 262,351 -0.03(-0.14%)
Feb 13, 2004 19.17 19.17 19.01 19.10 114,031 +0.01(+0.04%)
Feb 12, 2004 19.17 19.23 19.07 19.09 119,226 -0.15(-0.78%)
Feb 11, 2004 18.94 19.25 18.88 19.25 506,000 +0.33(+1.73%)
Feb 10, 2004 18.84 18.93 18.76 18.92 226,245 +0.00(+0.00%)
Feb 09, 2004 18.90 18.96 18.82 18.92 229,102 -0.01(-0.04%)
Feb 06, 2004 18.82 19.06 18.75 18.93 396,903 +0.12(+0.66%)
Feb 05, 2004 18.74 18.80 18.63 18.80 238,194 +0.04(+0.23%)
Feb 04, 2004 18.76 18.81 18.71 18.76 278,456 -0.08(-0.45%)
Feb 03, 2004 18.73 18.85 18.72 18.84 251,961 +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.