Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.84 19.86 19.61 19.76 217,621 -0.03(-0.14%)
Jan 29, 2004 19.87 19.89 19.69 19.79 270,108 -0.09(-0.45%)
Jan 28, 2004 19.93 20.05 19.84 19.88 558,784 -0.02(-0.12%)
Jan 27, 2004 19.80 19.90 19.74 19.90 390,431 +0.04(+0.18%)
Jan 26, 2004 19.79 19.87 19.56 19.86 491,195 +0.14(+0.72%)
Jan 23, 2004 19.64 19.79 19.62 19.72 432,767 +0.09(+0.45%)
Jan 22, 2004 19.66 19.71 19.53 19.63 387,707 -0.02(-0.12%)
Jan 21, 2004 19.14 19.66 19.08 19.66 506,050 +0.61(+3.20%)
Jan 20, 2004 18.83 19.13 18.83 19.05 512,239 +0.09(+0.49%)
Jan 16, 2004 18.64 19.05 18.60 18.96 2,130,412 +0.45(+2.42%)
Jan 15, 2004 18.50 18.59 18.37 18.51 569,524 +0.14(+0.75%)
Jan 14, 2004 18.32 18.58 18.29 18.37 477,969 -0.01(-0.04%)
Jan 13, 2004 18.54 18.63 18.08 18.38 318,093 -0.18(-0.98%)
Jan 12, 2004 18.76 18.81 18.51 18.56 374,502 -0.26(-1.37%)
Jan 09, 2004 19.06 19.08 18.73 18.82 206,118 -0.25(-1.29%)
Jan 08, 2004 19.17 19.34 19.00 19.06 217,599 -0.10(-0.51%)
Jan 07, 2004 19.36 19.45 18.70 19.16 382,575 -0.26(-1.35%)
Jan 06, 2004 19.58 19.58 19.08 19.42 439,699 -0.04(-0.19%)
Jan 05, 2004 19.49 19.57 19.39 19.46 168,848 -0.03(-0.17%)
Jan 02, 2004 19.78 19.87 19.47 19.49 165,629 -0.31(-1.55%)
Dec 31, 2003 19.89 19.93 19.53 19.80 198,062 -0.11(-0.53%)
Dec 30, 2003 19.65 19.90 19.65 19.90 204,888 +0.23(+1.19%)
Dec 29, 2003 19.49 19.77 19.49 19.67 380,414 +0.13(+0.64%)
Dec 26, 2003 19.53 19.55 19.49 19.55 23,485 +0.04(+0.23%)
Dec 24, 2003 19.62 19.63 19.50 19.50 59,339 -0.10(-0.54%)
Dec 23, 2003 19.61 19.69 19.53 19.61 155,593 +0.05(+0.25%)
Dec 22, 2003 19.41 19.61 19.39 19.56 142,087 +0.14(+0.73%)
Dec 19, 2003 19.71 19.77 19.41 19.42 142,407 -0.34(-1.74%)
Dec 18, 2003 19.36 19.76 19.36 19.76 176,407 +0.31(+1.60%)
Dec 17, 2003 19.42 19.49 19.32 19.45 253,349 -0.00(-0.02%)
Dec 16, 2003 19.53 19.58 19.42 19.45 335,226 -0.13(-0.66%)
Dec 15, 2003 19.67 19.75 19.48 19.58 353,700 +0.06(+0.29%)
Dec 12, 2003 19.42 19.66 19.42 19.53 307,975 +0.04(+0.21%)
Dec 11, 2003 19.18 19.54 19.17 19.48 246,835 +0.29(+1.52%)
Dec 10, 2003 19.40 19.40 19.19 19.19 198,431 -0.14(-0.71%)
Dec 09, 2003 19.44 19.48 19.32 19.33 240,631 -0.15(-0.79%)
Dec 08, 2003 19.19 19.48 19.19 19.48 188,763 +0.15(+0.75%)
Dec 05, 2003 19.39 19.39 19.27 19.34 229,064 -0.04(-0.23%)
Dec 04, 2003 19.17 19.39 19.13 19.38 320,492 +0.14(+0.73%)
Dec 03, 2003 19.46 19.46 19.17 19.24 332,282 -0.23(-1.16%)
Dec 02, 2003 19.34 19.55 19.29 19.47 284,626 +0.08(+0.42%)
Dec 01, 2003 19.35 19.44 19.27 19.39 196,636 +0.06(+0.31%)
Nov 28, 2003 19.24 19.36 19.14 19.33 176,681 +0.16(+0.86%)
Nov 26, 2003 19.16 19.27 19.06 19.16 182,227 +0.03(+0.17%)
Nov 25, 2003 18.98 19.15 18.78 19.13 332,015 +0.19(+0.99%)
Nov 24, 2003 18.81 18.95 18.81 18.94 351,303 +0.15(+0.78%)
Nov 21, 2003 18.77 18.85 18.78 18.80 275,981 +0.03(+0.14%)
Nov 20, 2003 18.86 18.87 18.71 18.77 258,678 -0.09(-0.47%)
Nov 19, 2003 18.67 18.90 18.64 18.86 266,427 +0.23(+1.24%)
Nov 18, 2003 18.63 18.71 18.56 18.63 239,891 +0.00(+0.00%)
Nov 17, 2003 18.78 18.78 18.33 18.63 295,581 -0.12(-0.66%)
Nov 14, 2003 18.86 18.95 18.71 18.75 136,724 -0.16(-0.83%)
Nov 13, 2003 19.04 19.04 18.86 18.91 130,012 -0.11(-0.57%)
Nov 12, 2003 18.64 19.01 18.64 19.01 198,682 +0.35(+1.88%)
Nov 11, 2003 18.78 18.83 18.65 18.66 242,631 -0.11(-0.59%)
Nov 10, 2003 18.89 18.96 18.73 18.78 245,545 -0.15(-0.81%)
Nov 07, 2003 18.87 18.98 18.85 18.93 194,536 +0.08(+0.43%)
Nov 06, 2003 18.77 18.85 18.70 18.85 158,147 +0.12(+0.66%)
Nov 05, 2003 18.77 18.79 18.66 18.73 157,139 +0.00(+0.03%)
Nov 04, 2003 18.58 18.81 18.52 18.72 243,777 +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.