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 (%)
Jan 30, 2004 18.91 18.93 18.69 18.83 228,323 -0.03(-0.14%)
Jan 29, 2004 18.94 18.96 18.76 18.86 283,391 -0.08(-0.45%)
Jan 28, 2004 18.99 19.11 18.91 18.94 586,264 -0.02(-0.12%)
Jan 27, 2004 18.87 18.97 18.81 18.97 409,631 +0.03(+0.18%)
Jan 26, 2004 18.86 18.94 18.64 18.93 515,351 +0.13(+0.72%)
Jan 23, 2004 18.72 18.86 18.70 18.80 454,049 +0.08(+0.45%)
Jan 22, 2004 18.74 18.79 18.61 18.71 406,774 -0.02(-0.12%)
Jan 21, 2004 18.24 18.74 18.18 18.74 530,936 +0.58(+3.20%)
Jan 20, 2004 17.95 18.23 17.95 18.16 537,430 +0.09(+0.49%)
Jan 16, 2004 17.77 18.16 17.73 18.07 2,235,181 +0.43(+2.42%)
Jan 15, 2004 17.63 17.72 17.50 17.64 597,532 +0.13(+0.75%)
Jan 14, 2004 17.46 17.71 17.43 17.51 501,475 -0.01(-0.04%)
Jan 13, 2004 17.67 17.76 17.23 17.52 333,736 -0.17(-0.98%)
Jan 12, 2004 17.88 17.93 17.64 17.69 392,919 -0.25(-1.37%)
Jan 09, 2004 18.17 18.19 17.85 17.94 216,255 -0.23(-1.29%)
Jan 08, 2004 18.27 18.43 18.11 18.17 228,300 -0.09(-0.51%)
Jan 07, 2004 18.45 18.54 17.82 18.26 401,389 -0.25(-1.35%)
Jan 06, 2004 18.66 18.66 18.19 18.51 461,322 -0.03(-0.19%)
Jan 05, 2004 18.58 18.65 18.48 18.55 177,152 -0.03(-0.17%)
Jan 02, 2004 18.85 18.94 18.56 18.58 173,775 -0.29(-1.55%)
Dec 31, 2003 18.96 18.99 18.62 18.87 207,803 -0.10(-0.53%)
Dec 30, 2003 18.73 18.97 18.73 18.97 214,964 +0.22(+1.19%)
Dec 29, 2003 18.58 18.84 18.58 18.75 399,122 +0.12(+0.64%)
Dec 26, 2003 18.62 18.64 18.58 18.63 24,640 +0.04(+0.23%)
Dec 24, 2003 18.70 18.71 18.58 18.59 62,257 -0.10(-0.54%)
Dec 23, 2003 18.69 18.77 18.61 18.69 163,244 +0.05(+0.25%)
Dec 22, 2003 18.50 18.69 18.48 18.64 149,075 +0.13(+0.73%)
Dec 19, 2003 18.79 18.84 18.50 18.51 149,410 -0.33(-1.74%)
Dec 18, 2003 18.45 18.83 18.45 18.83 185,082 +0.30(+1.60%)
Dec 17, 2003 18.51 18.58 18.42 18.54 265,808 -0.00(-0.02%)
Dec 16, 2003 18.61 18.66 18.51 18.54 351,711 -0.12(-0.66%)
Dec 15, 2003 18.75 18.83 18.57 18.66 371,094 +0.05(+0.29%)
Dec 12, 2003 18.51 18.74 18.51 18.61 323,120 +0.04(+0.21%)
Dec 11, 2003 18.28 18.62 18.27 18.57 258,974 +0.28(+1.52%)
Dec 10, 2003 18.49 18.49 18.29 18.29 208,190 -0.13(-0.71%)
Dec 09, 2003 18.53 18.57 18.41 18.43 252,465 -0.15(-0.79%)
Dec 08, 2003 18.29 18.57 18.29 18.57 198,046 +0.14(+0.75%)
Dec 05, 2003 18.48 18.48 18.37 18.43 240,329 -0.04(-0.23%)
Dec 04, 2003 18.27 18.48 18.23 18.48 336,253 +0.13(+0.73%)
Dec 03, 2003 18.55 18.55 18.27 18.34 348,623 -0.22(-1.16%)
Dec 02, 2003 18.44 18.63 18.38 18.56 298,623 +0.08(+0.42%)
Dec 01, 2003 18.44 18.53 18.36 18.48 206,306 +0.06(+0.31%)
Nov 28, 2003 18.34 18.45 18.24 18.42 185,370 +0.16(+0.86%)
Nov 26, 2003 18.26 18.37 18.16 18.26 191,189 +0.03(+0.17%)
Nov 25, 2003 18.09 18.26 17.90 18.23 348,342 +0.18(+0.99%)
Nov 24, 2003 17.93 18.06 17.93 18.05 368,580 +0.14(+0.78%)
Nov 21, 2003 17.89 17.97 17.90 17.91 289,553 +0.03(+0.14%)
Nov 20, 2003 17.98 17.98 17.84 17.89 271,399 -0.08(-0.47%)
Nov 19, 2003 17.79 18.01 17.76 17.97 279,530 +0.22(+1.24%)
Nov 18, 2003 17.76 17.83 17.69 17.75 251,688 +0.00(+0.00%)
Nov 17, 2003 17.90 17.90 17.47 17.75 310,118 -0.12(-0.66%)
Nov 14, 2003 17.98 18.06 17.83 17.87 143,448 -0.15(-0.83%)
Nov 13, 2003 18.15 18.15 17.97 18.02 136,406 -0.10(-0.57%)
Nov 12, 2003 17.77 18.12 17.77 18.12 208,453 +0.33(+1.88%)
Nov 11, 2003 17.90 17.95 17.78 17.79 254,563 -0.11(-0.59%)
Nov 10, 2003 18.01 18.07 17.85 17.90 257,620 -0.15(-0.81%)
Nov 07, 2003 17.99 18.09 17.97 18.04 204,103 +0.08(+0.43%)
Nov 06, 2003 17.89 17.97 17.82 17.97 165,925 +0.12(+0.66%)
Nov 05, 2003 17.89 17.91 17.79 17.85 164,866 +0.00(+0.02%)
Nov 04, 2003 17.71 17.93 17.65 17.84 255,766 +0.14(+0.78%)
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.