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 31, 2005 19.00 19.50 19.00 19.43 402,175 +0.37(+1.93%)
Jan 28, 2005 19.00 19.17 18.92 19.06 406,833 -0.02(-0.08%)
Jan 27, 2005 19.15 19.33 19.01 19.08 405,112 -0.12(-0.63%)
Jan 26, 2005 18.99 19.37 18.95 19.20 1,037,590 +0.30(+1.56%)
Jan 25, 2005 19.26 19.41 18.86 18.91 1,229,103 -0.41(-2.13%)
Jan 24, 2005 19.49 19.50 19.23 19.32 442,546 -0.12(-0.60%)
Jan 21, 2005 19.34 19.45 19.34 19.44 456,832 -0.04(-0.21%)
Jan 20, 2005 19.35 19.48 19.27 19.48 388,027 +0.16(+0.82%)
Jan 19, 2005 19.17 19.45 19.17 19.32 455,217 +0.08(+0.40%)
Jan 18, 2005 18.91 19.28 18.72 19.24 788,083 +0.17(+0.89%)
Jan 14, 2005 19.14 19.18 18.80 19.07 513,191 -0.06(-0.34%)
Jan 13, 2005 18.91 19.34 18.88 19.14 914,828 -0.05(-0.25%)
Jan 12, 2005 19.23 19.31 19.07 19.18 156,797 -0.18(-0.94%)
Jan 11, 2005 19.25 19.44 19.24 19.37 166,034 +0.01(+0.04%)
Jan 10, 2005 19.42 19.42 19.23 19.36 183,057 +0.04(+0.23%)
Jan 07, 2005 19.42 19.51 19.31 19.31 145,489 -0.15(-0.79%)
Jan 06, 2005 19.58 19.58 19.41 19.47 194,958 +0.02(+0.08%)
Jan 05, 2005 19.59 19.61 19.40 19.45 319,952 -0.17(-0.89%)
Jan 04, 2005 19.88 19.91 19.61 19.63 141,246 -0.21(-1.04%)
Jan 03, 2005 20.15 20.21 19.81 19.83 354,756 -0.46(-2.27%)
Dec 31, 2004 20.26 20.30 20.07 20.29 222,646 +0.01(+0.06%)
Dec 30, 2004 20.16 20.31 20.16 20.28 92,027 +0.11(+0.56%)
Dec 29, 2004 20.21 20.22 20.11 20.17 229,325 -0.01(-0.06%)
Dec 28, 2004 19.99 20.21 19.86 20.18 244,415 +0.19(+0.95%)
Dec 27, 2004 19.86 20.00 19.80 19.99 146,204 +0.14(+0.71%)
Dec 23, 2004 19.75 19.90 19.75 19.85 101,675 +0.02(+0.12%)
Dec 22, 2004 19.61 19.85 19.61 19.82 143,977 +0.11(+0.55%)
Dec 21, 2004 19.61 19.77 19.57 19.71 130,866 +0.06(+0.33%)
Dec 20, 2004 19.61 19.69 19.60 19.65 128,392 +0.00(+0.00%)
Dec 17, 2004 19.63 19.70 19.50 19.65 255,300 -0.09(-0.45%)
Dec 16, 2004 19.79 19.80 19.61 19.74 133,835 -0.11(-0.55%)
Dec 15, 2004 19.91 19.91 19.74 19.85 305,025 +0.05(+0.24%)
Dec 14, 2004 19.90 19.93 19.80 19.80 195,186 -0.05(-0.24%)
Dec 13, 2004 19.89 19.89 19.77 19.85 211,761 +0.03(+0.14%)
Dec 10, 2004 19.74 19.96 19.58 19.82 289,439 +0.09(+0.45%)
Dec 09, 2004 19.65 19.73 19.61 19.73 243,426 +0.02(+0.08%)
Dec 08, 2004 19.61 19.76 19.54 19.71 389,135 +0.13(+0.68%)
Dec 07, 2004 19.91 20.01 19.50 19.58 640,478 -0.44(-2.18%)
Dec 06, 2004 19.96 20.06 19.69 20.02 396,310 +0.12(+0.59%)
Dec 03, 2004 19.98 20.06 19.84 19.90 167,726 -0.25(-1.22%)
Dec 02, 2004 20.04 20.21 20.00 20.15 201,371 +0.02(+0.08%)
Dec 01, 2004 19.66 20.13 19.66 20.13 634,541 +0.36(+1.82%)
Nov 30, 2004 20.01 20.01 19.66 19.77 1,199,073 -0.34(-1.69%)
Nov 29, 2004 19.71 20.11 19.63 20.11 447,271 +0.40(+2.05%)
Nov 26, 2004 19.80 19.91 19.70 19.71 286,223 -0.04(-0.20%)
Nov 24, 2004 19.60 19.85 19.58 19.75 308,983 +0.14(+0.69%)
Nov 23, 2004 19.47 19.61 19.47 19.61 766,273 +0.06(+0.32%)
Nov 22, 2004 19.44 19.57 19.35 19.55 330,666 +0.08(+0.44%)
Nov 19, 2004 19.38 19.51 19.38 19.46 312,224 -0.12(-0.63%)
Nov 18, 2004 19.51 19.69 19.51 19.59 294,560 +0.05(+0.26%)
Nov 17, 2004 19.43 19.60 19.42 19.54 311,964 +0.08(+0.40%)
Nov 16, 2004 19.49 19.58 19.41 19.46 677,178 -0.02(-0.12%)
Nov 15, 2004 19.29 19.48 19.29 19.48 457,166 +0.11(+0.58%)
Nov 12, 2004 19.28 19.40 19.25 19.37 297,158 +0.11(+0.58%)
Nov 11, 2004 18.98 19.27 18.88 19.26 680,814 +0.30(+1.58%)
Nov 10, 2004 18.79 18.96 18.77 18.96 342,875 +0.15(+0.82%)
Nov 09, 2004 18.83 18.92 18.78 18.81 249,363 -0.08(-0.41%)
Nov 08, 2004 19.07 19.11 18.85 18.88 277,936 -0.27(-1.43%)
Nov 05, 2004 19.16 19.16 18.94 19.16 203,906 +0.02(+0.12%)
Nov 04, 2004 18.81 19.22 18.81 19.13 245,207 +0.27(+1.43%)
Nov 03, 2004 18.88 18.96 18.81 18.86 209,361 -0.02(-0.08%)
Nov 02, 2004 18.77 18.95 18.77 18.88 202,088 +0.09(+0.49%)
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.