Skip to main content

Commerce Bancshares (NQ: CBSH )

63.35 +0.96 (+1.54%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.96 20.09 19.92 20.02 341,026 -0.04(-0.19%)
Feb 25, 2005 19.79 20.08 19.79 20.06 133,466 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.87 205,683 +0.02(+0.11%)
Feb 23, 2005 19.99 20.25 19.75 19.85 414,896 -0.17(-0.87%)
Feb 22, 2005 20.13 20.30 19.92 20.02 193,995 -0.19(-0.94%)
Feb 18, 2005 20.70 20.75 20.17 20.21 338,725 -0.42(-2.05%)
Feb 17, 2005 20.55 20.75 20.45 20.64 282,454 -0.01(-0.05%)
Feb 16, 2005 20.61 20.71 20.57 20.65 131,445 +0.00(+0.00%)
Feb 15, 2005 20.73 20.80 20.58 20.65 253,421 -0.15(-0.73%)
Feb 14, 2005 20.55 20.86 20.44 20.80 467,734 +0.18(+0.88%)
Feb 11, 2005 20.51 20.68 20.51 20.62 316,976 -0.03(-0.12%)
Feb 10, 2005 20.52 20.78 20.52 20.64 280,607 -0.02(-0.10%)
Feb 09, 2005 20.69 20.81 20.54 20.66 346,136 +0.06(+0.31%)
Feb 08, 2005 20.69 20.85 20.53 20.60 315,525 -0.19(-0.90%)
Feb 07, 2005 20.55 20.82 20.50 20.79 292,864 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,280 +0.11(+0.52%)
Feb 03, 2005 20.40 20.74 20.40 20.53 392,428 -0.05(-0.25%)
Feb 02, 2005 20.26 20.62 20.26 20.58 242,395 +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.