Skip to main content

Commerce Bancshares (NQ: CBSH )

53.24 -0.09 (-0.17%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.25 20.30 20.07 20.29 222,701 +0.01(+0.06%)
Dec 30, 2004 20.15 20.30 20.15 20.28 92,049 +0.11(+0.56%)
Dec 29, 2004 20.20 20.21 20.10 20.16 229,382 -0.01(-0.06%)
Dec 28, 2004 19.99 20.21 19.86 20.17 244,476 +0.19(+0.95%)
Dec 27, 2004 19.85 19.99 19.79 19.98 146,240 +0.14(+0.71%)
Dec 23, 2004 19.75 19.90 19.75 19.84 101,700 +0.02(+0.12%)
Dec 22, 2004 19.60 19.84 19.60 19.82 144,013 +0.11(+0.55%)
Dec 21, 2004 19.61 19.76 19.57 19.71 130,898 +0.06(+0.33%)
Dec 20, 2004 19.60 19.68 19.59 19.64 128,424 +0.00(+0.00%)
Dec 17, 2004 19.62 19.69 19.49 19.64 255,364 -0.09(-0.45%)
Dec 16, 2004 19.78 19.80 19.60 19.73 133,868 -0.11(-0.55%)
Dec 15, 2004 19.91 19.91 19.73 19.84 305,100 +0.05(+0.25%)
Dec 14, 2004 19.89 19.93 19.79 19.79 195,234 -0.05(-0.24%)
Dec 13, 2004 19.88 19.88 19.77 19.84 211,813 +0.03(+0.14%)
Dec 10, 2004 19.74 19.96 19.58 19.81 289,511 +0.09(+0.45%)
Dec 09, 2004 19.64 19.73 19.61 19.73 243,486 +0.02(+0.08%)
Dec 08, 2004 19.61 19.76 19.53 19.71 389,232 +0.13(+0.68%)
Dec 07, 2004 19.90 20.01 19.50 19.58 640,637 -0.44(-2.18%)
Dec 06, 2004 19.96 20.06 19.69 20.01 396,408 +0.12(+0.59%)
Dec 03, 2004 19.98 20.05 19.83 19.90 167,768 -0.25(-1.22%)
Dec 02, 2004 20.03 20.21 20.00 20.14 201,420 +0.02(+0.08%)
Dec 01, 2004 19.65 20.13 19.65 20.13 634,698 +0.36(+1.82%)
Nov 30, 2004 20.00 20.01 19.65 19.77 1,199,369 -0.34(-1.69%)
Nov 29, 2004 19.70 20.11 19.62 20.11 447,382 +0.40(+2.05%)
Nov 26, 2004 19.79 19.91 19.69 19.70 286,294 -0.04(-0.20%)
Nov 24, 2004 19.60 19.85 19.57 19.74 309,059 +0.14(+0.69%)
Nov 23, 2004 19.47 19.61 19.47 19.61 766,463 +0.06(+0.32%)
Nov 22, 2004 19.44 19.56 19.34 19.54 330,748 +0.08(+0.43%)
Nov 19, 2004 19.38 19.51 19.38 19.46 312,301 -0.12(-0.63%)
Nov 18, 2004 19.50 19.68 19.50 19.58 294,633 +0.05(+0.26%)
Nov 17, 2004 19.43 19.59 19.41 19.53 312,041 +0.08(+0.40%)
Nov 16, 2004 19.49 19.58 19.41 19.46 677,345 -0.02(-0.12%)
Nov 15, 2004 19.28 19.48 19.28 19.48 457,279 +0.11(+0.58%)
Nov 12, 2004 19.28 19.40 19.24 19.37 297,231 +0.11(+0.58%)
Nov 11, 2004 18.97 19.26 18.88 19.26 680,983 +0.30(+1.58%)
Nov 10, 2004 18.79 18.96 18.77 18.96 342,959 +0.15(+0.82%)
Nov 09, 2004 18.82 18.92 18.77 18.80 249,425 -0.08(-0.41%)
Nov 08, 2004 19.07 19.10 18.84 18.88 278,005 -0.27(-1.43%)
Nov 05, 2004 19.16 19.16 18.93 19.15 203,957 +0.02(+0.12%)
Nov 04, 2004 18.80 19.21 18.80 19.13 245,268 +0.27(+1.43%)
Nov 03, 2004 18.88 18.95 18.81 18.86 209,413 -0.02(-0.08%)
Nov 02, 2004 18.76 18.95 18.76 18.87 202,138 +0.09(+0.49%)
Nov 01, 2004 18.82 18.86 18.63 18.78 180,833 -0.12(-0.61%)
Oct 29, 2004 18.77 18.90 18.72 18.90 250,204 +0.09(+0.47%)
Oct 28, 2004 18.55 18.81 18.51 18.81 180,573 +0.17(+0.93%)
Oct 27, 2004 18.38 18.64 18.32 18.64 265,534 +0.29(+1.57%)
Oct 26, 2004 18.02 18.36 18.02 18.35 221,365 +0.28(+1.58%)
Oct 25, 2004 18.11 18.14 18.02 18.06 143,679 -0.03(-0.19%)
Oct 22, 2004 18.19 18.21 18.04 18.10 165,763 -0.08(-0.47%)
Oct 21, 2004 18.24 18.26 18.18 18.18 170,440 -0.00(-0.02%)
Oct 20, 2004 18.38 18.38 18.19 18.19 506,385 -0.15(-0.80%)
Oct 19, 2004 18.55 18.58 18.29 18.33 154,851 -0.25(-1.37%)
Oct 18, 2004 18.57 18.62 18.49 18.59 216,428 -0.03(-0.14%)
Oct 15, 2004 18.57 18.63 18.47 18.61 260,597 +0.09(+0.50%)
Oct 14, 2004 18.89 18.92 18.47 18.52 329,969 -0.40(-2.10%)
Oct 13, 2004 19.04 19.13 18.72 18.92 481,442 -0.17(-0.87%)
Oct 12, 2004 19.15 19.19 19.01 19.08 183,951 -0.07(-0.34%)
Oct 11, 2004 18.99 19.17 18.99 19.15 92,495 +0.10(+0.50%)
Oct 08, 2004 19.00 19.14 18.93 19.05 101,329 +0.10(+0.51%)
Oct 07, 2004 19.10 19.16 18.93 18.96 180,833 -0.23(-1.18%)
Oct 06, 2004 18.96 19.19 18.96 19.18 140,821 +0.15(+0.79%)
Oct 05, 2004 18.96 19.05 18.96 19.03 184,211 +0.01(+0.06%)
Oct 04, 2004 18.82 19.09 18.82 19.02 283,721 +0.16(+0.86%)
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.