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 (%)
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%)
Oct 01, 2004 18.47 18.91 18.46 18.86 321,914 +0.35(+1.89%)
Sep 30, 2004 18.43 18.59 18.40 18.51 277,485 +0.08(+0.46%)
Sep 29, 2004 18.22 18.42 18.19 18.42 163,425 +0.13(+0.74%)
Sep 28, 2004 18.13 18.32 18.08 18.29 157,189 +0.26(+1.43%)
Sep 27, 2004 18.27 18.28 18.02 18.03 175,637 -0.19(-1.06%)
Sep 24, 2004 18.37 18.38 18.18 18.22 153,552 -0.11(-0.59%)
Sep 23, 2004 18.14 18.46 18.14 18.33 315,159 +0.15(+0.83%)
Sep 22, 2004 18.26 18.32 18.12 18.18 161,087 -0.08(-0.42%)
Sep 21, 2004 18.33 18.41 18.22 18.26 234,875 -0.08(-0.46%)
Sep 20, 2004 18.65 18.65 18.34 18.34 219,026 -0.40(-2.12%)
Sep 17, 2004 18.78 18.79 18.63 18.74 221,365 -0.04(-0.21%)
Sep 16, 2004 18.61 18.79 18.61 18.78 88,338 +0.15(+0.81%)
Sep 15, 2004 18.72 18.77 18.63 18.63 181,872 -0.14(-0.76%)
Sep 14, 2004 18.75 18.79 18.73 18.77 21,305 -0.01(-0.06%)
Sep 13, 2004 18.84 18.84 18.74 18.78 87,039 -0.02(-0.10%)
Sep 10, 2004 18.77 18.83 18.70 18.80 110,682 +0.03(+0.16%)
Sep 09, 2004 18.71 18.82 18.66 18.77 111,202 -0.07(-0.37%)
Sep 08, 2004 18.80 18.89 18.79 18.84 143,679 -0.04(-0.22%)
Sep 07, 2004 18.90 18.95 18.84 18.88 118,357 +0.02(+0.12%)
Sep 03, 2004 18.81 18.89 18.81 18.86 107,564 +0.05(+0.25%)
Sep 02, 2004 18.63 18.86 18.63 18.81 167,842 +0.06(+0.31%)
Sep 01, 2004 18.58 18.76 18.56 18.76 207,854 +0.15(+0.83%)
Aug 31, 2004 18.67 18.72 18.52 18.60 147,057 -0.07(-0.37%)
Aug 30, 2004 18.66 18.77 18.63 18.67 100,549 -0.00(-0.02%)
Aug 27, 2004 18.71 18.72 18.67 18.67 119,776 -0.09(-0.49%)
Aug 26, 2004 18.62 18.77 18.61 18.77 119,776 +0.14(+0.76%)
Aug 25, 2004 18.52 18.67 18.52 18.62 186,289 +0.05(+0.29%)
Aug 24, 2004 18.51 18.61 18.51 18.57 179,534 +0.04(+0.23%)
Aug 23, 2004 18.59 18.61 18.53 18.53 153,032 -0.13(-0.70%)
Aug 20, 2004 18.44 18.66 18.44 18.66 188,368 +0.15(+0.81%)
Aug 19, 2004 18.57 18.57 18.44 18.51 240,331 -0.10(-0.56%)
Aug 18, 2004 18.32 18.65 18.32 18.61 191,745 +0.22(+1.17%)
Aug 17, 2004 18.25 18.41 18.16 18.40 353,612 +0.15(+0.82%)
Aug 16, 2004 18.07 18.26 18.07 18.25 342,700 +0.12(+0.68%)
Aug 13, 2004 18.16 18.16 18.09 18.12 178,754 +0.00(+0.02%)
Aug 12, 2004 18.09 18.14 18.08 18.12 88,597 -0.01(-0.04%)
Aug 11, 2004 18.17 18.24 18.09 18.13 253,842 -0.11(-0.61%)
Aug 10, 2004 17.99 18.24 17.95 18.24 230,458 +0.27(+1.48%)
Aug 09, 2004 17.97 18.05 17.95 17.97 241,111 -0.06(-0.32%)
Aug 06, 2004 18.02 18.03 17.95 18.03 252,543 +0.02(+0.08%)
Aug 05, 2004 18.02 18.09 17.99 18.02 281,902 -0.07(-0.40%)
Aug 04, 2004 17.97 18.09 17.91 18.09 270,730 +0.10(+0.56%)
Aug 03, 2004 17.91 17.99 17.86 17.99 197,201 +0.02(+0.09%)
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.