Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.33 19.50 19.31 19.42 264,476 +0.09(+0.46%)
Sep 29, 2004 19.12 19.33 19.08 19.33 155,763 +0.14(+0.74%)
Sep 28, 2004 19.02 19.22 18.97 19.19 149,820 +0.27(+1.43%)
Sep 27, 2004 19.17 19.18 18.91 18.92 167,402 -0.20(-1.06%)
Sep 24, 2004 19.27 19.29 19.07 19.12 146,353 -0.11(-0.59%)
Sep 23, 2004 19.04 19.36 19.04 19.23 300,383 +0.16(+0.83%)
Sep 22, 2004 19.15 19.22 19.02 19.08 153,534 -0.08(-0.42%)
Sep 21, 2004 19.23 19.31 19.11 19.16 223,863 -0.09(-0.46%)
Sep 20, 2004 19.57 19.57 19.25 19.25 208,757 -0.42(-2.12%)
Sep 17, 2004 19.71 19.71 19.54 19.66 210,986 -0.04(-0.20%)
Sep 16, 2004 19.53 19.71 19.52 19.70 84,196 +0.16(+0.81%)
Sep 15, 2004 19.64 19.69 19.54 19.54 173,345 -0.15(-0.76%)
Sep 14, 2004 19.67 19.72 19.65 19.69 20,306 -0.01(-0.06%)
Sep 13, 2004 19.77 19.77 19.66 19.71 82,958 -0.02(-0.10%)
Sep 10, 2004 19.69 19.76 19.62 19.73 105,493 +0.03(+0.16%)
Sep 09, 2004 19.63 19.74 19.58 19.69 105,988 -0.07(-0.37%)
Sep 08, 2004 19.73 19.82 19.71 19.77 136,943 -0.04(-0.22%)
Sep 07, 2004 19.83 19.88 19.77 19.81 112,808 +0.02(+0.12%)
Sep 03, 2004 19.73 19.82 19.73 19.79 102,521 +0.05(+0.25%)
Sep 02, 2004 19.54 19.79 19.54 19.74 159,973 +0.06(+0.31%)
Sep 01, 2004 19.50 19.68 19.47 19.68 198,109 +0.16(+0.83%)
Aug 31, 2004 19.59 19.64 19.43 19.52 140,162 -0.07(-0.37%)
Aug 30, 2004 19.58 19.70 19.55 19.59 95,835 -0.00(-0.02%)
Aug 27, 2004 19.63 19.65 19.59 19.59 114,160 -0.10(-0.49%)
Aug 26, 2004 19.54 19.69 19.53 19.69 114,160 +0.15(+0.76%)
Aug 25, 2004 19.44 19.59 19.43 19.54 177,555 +0.06(+0.29%)
Aug 24, 2004 19.42 19.52 19.42 19.48 171,117 +0.04(+0.23%)
Aug 23, 2004 19.50 19.52 19.44 19.44 145,858 -0.14(-0.70%)
Aug 20, 2004 19.35 19.58 19.35 19.58 179,536 +0.16(+0.81%)
Aug 19, 2004 19.48 19.48 19.35 19.42 229,064 -0.11(-0.56%)
Aug 18, 2004 19.22 19.57 19.22 19.53 182,755 +0.23(+1.17%)
Aug 17, 2004 19.14 19.31 19.05 19.30 337,033 +0.16(+0.82%)
Aug 16, 2004 18.96 19.15 18.96 19.14 326,632 +0.13(+0.68%)
Aug 13, 2004 19.05 19.05 18.98 19.02 170,374 +0.00(+0.02%)
Aug 12, 2004 18.98 19.03 18.97 19.01 84,444 -0.01(-0.04%)
Aug 11, 2004 19.06 19.13 18.98 19.02 241,941 -0.12(-0.61%)
Aug 10, 2004 18.88 19.14 18.83 19.14 219,653 +0.28(+1.48%)
Aug 09, 2004 18.85 18.93 18.84 18.86 229,806 -0.06(-0.32%)
Aug 06, 2004 18.91 18.92 18.83 18.92 240,702 +0.02(+0.09%)
Aug 05, 2004 18.91 18.98 18.88 18.90 268,685 -0.08(-0.40%)
Aug 04, 2004 18.86 18.98 18.79 18.98 258,037 +0.10(+0.56%)
Aug 03, 2004 18.79 18.88 18.74 18.87 187,956 +0.02(+0.09%)
Aug 02, 2004 18.86 18.87 18.67 18.86 390,275 +0.04(+0.19%)
Jul 30, 2004 18.82 18.87 18.62 18.82 262,990 +0.04(+0.22%)
Jul 29, 2004 18.67 18.82 18.57 18.78 157,249 +0.17(+0.89%)
Jul 28, 2004 18.58 18.71 18.56 18.62 216,682 +0.05(+0.28%)
Jul 27, 2004 18.56 18.73 18.53 18.56 333,071 +0.01(+0.04%)
Jul 26, 2004 18.54 18.60 18.51 18.56 286,020 +0.00(+0.00%)
Jul 23, 2004 18.58 18.60 18.56 18.56 368,978 -0.06(-0.30%)
Jul 22, 2004 18.78 18.80 18.56 18.61 399,933 -0.08(-0.45%)
Jul 21, 2004 18.58 18.73 18.57 18.70 360,559 +0.12(+0.65%)
Jul 20, 2004 18.53 18.60 18.52 18.58 354,120 +0.02(+0.11%)
Jul 19, 2004 18.54 18.62 18.36 18.56 338,767 -0.03(-0.15%)
Jul 16, 2004 18.45 18.64 18.45 18.58 284,039 +0.12(+0.63%)
Jul 15, 2004 18.28 18.58 18.28 18.47 421,230 +0.14(+0.77%)
Jul 14, 2004 18.20 18.33 18.12 18.33 340,500 +0.15(+0.84%)
Jul 13, 2004 18.02 18.20 17.99 18.17 889,759 +0.21(+1.15%)
Jul 12, 2004 17.98 18.00 17.90 17.97 631,226 +0.04(+0.20%)
Jul 09, 2004 18.20 18.22 17.87 17.93 901,893 -0.29(-1.62%)
Jul 08, 2004 18.31 18.42 18.22 18.22 337,776 -0.09(-0.48%)
Jul 07, 2004 18.37 18.41 18.31 18.31 342,977 -0.06(-0.31%)
Jul 06, 2004 18.47 18.52 18.16 18.37 983,365 -0.11(-0.57%)
Jul 02, 2004 18.50 18.56 18.47 18.47 124,561 -0.04(-0.24%)
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.