Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.83 19.86 19.61 19.75 217,672 -0.03(-0.14%)
Jan 29, 2004 19.87 19.89 19.68 19.78 270,171 -0.09(-0.45%)
Jan 28, 2004 19.92 20.04 19.84 19.87 558,916 -0.02(-0.12%)
Jan 27, 2004 19.79 19.90 19.73 19.90 390,523 +0.04(+0.18%)
Jan 26, 2004 19.78 19.87 19.56 19.86 491,311 +0.14(+0.72%)
Jan 23, 2004 19.64 19.79 19.62 19.72 432,869 +0.09(+0.45%)
Jan 22, 2004 19.66 19.71 19.52 19.63 387,799 -0.02(-0.12%)
Jan 21, 2004 19.14 19.65 19.07 19.65 506,169 +0.61(+3.20%)
Jan 20, 2004 18.83 19.12 18.83 19.04 512,360 +0.09(+0.49%)
Jan 16, 2004 18.64 19.05 18.60 18.95 2,130,914 +0.45(+2.42%)
Jan 15, 2004 18.49 18.59 18.36 18.50 569,658 +0.14(+0.75%)
Jan 14, 2004 18.31 18.57 18.28 18.37 478,082 -0.01(-0.04%)
Jan 13, 2004 18.53 18.62 18.07 18.37 318,168 -0.18(-0.98%)
Jan 12, 2004 18.75 18.81 18.50 18.56 374,590 -0.26(-1.37%)
Jan 09, 2004 19.06 19.08 18.72 18.81 206,167 -0.25(-1.29%)
Jan 08, 2004 19.16 19.33 18.99 19.06 217,650 -0.10(-0.51%)
Jan 07, 2004 19.35 19.45 18.69 19.16 382,665 -0.26(-1.35%)
Jan 06, 2004 19.58 19.58 19.08 19.42 439,803 -0.04(-0.19%)
Jan 05, 2004 19.48 19.56 19.38 19.46 168,888 -0.03(-0.17%)
Jan 02, 2004 19.77 19.87 19.47 19.49 165,669 -0.31(-1.55%)
Dec 31, 2003 19.88 19.92 19.53 19.80 198,109 -0.10(-0.53%)
Dec 30, 2003 19.65 19.90 19.65 19.90 204,936 +0.23(+1.19%)
Dec 29, 2003 19.49 19.76 19.49 19.67 380,503 +0.13(+0.64%)
Dec 26, 2003 19.53 19.55 19.48 19.54 23,490 +0.04(+0.23%)
Dec 24, 2003 19.62 19.63 19.49 19.50 59,353 -0.10(-0.54%)
Dec 23, 2003 19.61 19.69 19.52 19.60 155,629 +0.05(+0.25%)
Dec 22, 2003 19.41 19.60 19.39 19.55 142,121 +0.14(+0.73%)
Dec 19, 2003 19.71 19.76 19.41 19.41 142,440 -0.34(-1.74%)
Dec 18, 2003 19.35 19.75 19.35 19.75 176,448 +0.31(+1.60%)
Dec 17, 2003 19.42 19.48 19.32 19.44 253,409 -0.00(-0.02%)
Dec 16, 2003 19.52 19.58 19.41 19.45 335,305 -0.13(-0.66%)
Dec 15, 2003 19.67 19.75 19.48 19.58 353,783 +0.06(+0.29%)
Dec 12, 2003 19.41 19.65 19.41 19.52 308,047 +0.04(+0.21%)
Dec 11, 2003 19.18 19.53 19.17 19.48 246,893 +0.29(+1.51%)
Dec 10, 2003 19.40 19.40 19.18 19.19 198,478 -0.14(-0.71%)
Dec 09, 2003 19.44 19.48 19.31 19.33 240,688 -0.15(-0.79%)
Dec 08, 2003 19.19 19.48 19.18 19.48 188,808 +0.15(+0.75%)
Dec 05, 2003 19.38 19.38 19.27 19.33 229,118 -0.04(-0.23%)
Dec 04, 2003 19.16 19.38 19.12 19.38 320,568 +0.14(+0.73%)
Dec 03, 2003 19.46 19.46 19.16 19.24 332,360 -0.23(-1.16%)
Dec 02, 2003 19.34 19.54 19.28 19.46 284,693 +0.08(+0.42%)
Dec 01, 2003 19.35 19.44 19.26 19.38 196,683 +0.06(+0.31%)
Nov 28, 2003 19.24 19.36 19.14 19.32 176,723 +0.16(+0.86%)
Nov 26, 2003 19.15 19.27 19.05 19.16 182,270 +0.03(+0.17%)
Nov 25, 2003 18.98 19.15 18.78 19.12 332,093 +0.19(+0.99%)
Nov 24, 2003 18.81 18.95 18.81 18.94 351,386 +0.15(+0.78%)
Nov 21, 2003 18.76 18.84 18.78 18.79 276,046 +0.03(+0.14%)
Nov 20, 2003 18.86 18.86 18.71 18.76 258,739 -0.09(-0.47%)
Nov 19, 2003 18.66 18.89 18.63 18.85 266,490 +0.23(+1.24%)
Nov 18, 2003 18.63 18.71 18.55 18.62 239,947 +0.00(+0.00%)
Nov 17, 2003 18.78 18.78 18.33 18.62 295,651 -0.12(-0.66%)
Nov 14, 2003 18.86 18.94 18.71 18.74 136,756 -0.16(-0.83%)
Nov 13, 2003 19.04 19.04 18.85 18.90 130,043 -0.11(-0.57%)
Nov 12, 2003 18.64 19.01 18.64 19.01 198,729 +0.35(+1.88%)
Nov 11, 2003 18.78 18.83 18.64 18.66 242,688 -0.11(-0.59%)
Nov 10, 2003 18.89 18.96 18.72 18.77 245,603 -0.15(-0.81%)
Nov 07, 2003 18.87 18.97 18.84 18.93 194,582 +0.08(+0.43%)
Nov 06, 2003 18.76 18.84 18.69 18.84 158,184 +0.12(+0.66%)
Nov 05, 2003 18.77 18.78 18.66 18.72 157,176 +0.00(+0.02%)
Nov 04, 2003 18.57 18.81 18.52 18.72 243,835 +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.