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 (%)
Feb 28, 2005 19.96 20.08 19.92 20.02 341,106 -0.04(-0.19%)
Feb 25, 2005 19.79 20.07 19.79 20.06 133,497 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.86 205,732 +0.02(+0.11%)
Feb 23, 2005 19.98 20.25 19.74 19.84 414,994 -0.17(-0.87%)
Feb 22, 2005 20.12 20.30 19.92 20.02 194,041 -0.19(-0.94%)
Feb 18, 2005 20.70 20.74 20.17 20.21 338,805 -0.42(-2.05%)
Feb 17, 2005 20.54 20.75 20.45 20.63 282,520 -0.01(-0.05%)
Feb 16, 2005 20.60 20.70 20.56 20.64 131,476 +0.00(+0.00%)
Feb 15, 2005 20.73 20.79 20.57 20.64 253,481 -0.15(-0.73%)
Feb 14, 2005 20.54 20.86 20.44 20.79 467,845 +0.18(+0.88%)
Feb 11, 2005 20.50 20.67 20.50 20.61 317,050 -0.03(-0.12%)
Feb 10, 2005 20.51 20.78 20.51 20.64 280,674 -0.02(-0.10%)
Feb 09, 2005 20.68 20.81 20.53 20.66 346,217 +0.06(+0.31%)
Feb 08, 2005 20.68 20.85 20.52 20.59 315,600 -0.19(-0.90%)
Feb 07, 2005 20.54 20.81 20.49 20.78 292,933 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,352 +0.11(+0.52%)
Feb 03, 2005 20.40 20.73 20.40 20.52 392,521 -0.05(-0.25%)
Feb 02, 2005 20.25 20.62 20.25 20.57 242,453 +0.20(+0.98%)
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.