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 (%)
May 28, 2004 18.75 18.81 18.68 18.80 125,551 -0.04(-0.19%)
May 27, 2004 18.90 18.90 18.74 18.83 186,222 -0.02(-0.13%)
May 26, 2004 18.74 18.86 18.61 18.86 383,094 +0.17(+0.93%)
May 25, 2004 18.60 18.74 18.49 18.68 403,152 +0.13(+0.70%)
May 24, 2004 18.48 18.57 18.43 18.56 219,406 +0.11(+0.57%)
May 21, 2004 18.43 18.49 18.33 18.45 233,273 +0.08(+0.42%)
May 20, 2004 18.30 18.43 18.29 18.37 215,691 +0.04(+0.22%)
May 19, 2004 18.17 18.44 18.17 18.33 708,984 +0.13(+0.71%)
May 18, 2004 17.95 18.32 17.95 18.20 276,115 +0.23(+1.30%)
May 17, 2004 18.08 18.08 17.87 17.97 407,362 -0.16(-0.89%)
May 14, 2004 18.14 18.23 18.08 18.13 246,646 -0.01(-0.04%)
May 13, 2004 18.12 18.22 18.12 18.14 351,644 -0.05(-0.27%)
May 12, 2004 18.18 18.22 17.89 18.19 279,334 -0.05(-0.29%)
May 11, 2004 18.05 18.29 18.04 18.24 519,542 +0.15(+0.83%)
May 10, 2004 18.54 18.65 17.91 18.09 276,610 -0.52(-2.80%)
May 07, 2004 18.56 18.67 18.46 18.61 579,965 +0.04(+0.22%)
May 06, 2004 18.51 18.64 18.35 18.57 155,515 +0.04(+0.20%)
May 05, 2004 18.45 18.68 18.45 18.54 228,816 +0.07(+0.39%)
May 04, 2004 18.27 18.67 18.27 18.46 259,028 +0.10(+0.57%)
May 03, 2004 18.13 18.37 18.12 18.36 209,996 +0.23(+1.25%)
Apr 30, 2004 18.08 18.24 18.07 18.13 165,173 +0.05(+0.27%)
Apr 29, 2004 17.93 18.22 17.89 18.08 301,374 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,154 -0.34(-1.86%)
Apr 27, 2004 18.18 18.26 18.12 18.26 153,782 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.01 18.13 222,377 +0.00(+0.02%)
Apr 23, 2004 18.19 18.25 18.07 18.12 276,610 -0.13(-0.71%)
Apr 22, 2004 17.87 18.28 17.87 18.25 151,801 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,213 +0.14(+0.77%)
Apr 20, 2004 17.94 18.18 17.77 17.81 418,258 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,417 -0.18(-1.01%)
Apr 16, 2004 17.79 18.12 17.79 18.04 317,718 +0.25(+1.38%)
Apr 15, 2004 17.97 18.22 17.79 17.79 761,730 -0.19(-1.03%)
Apr 14, 2004 18.49 18.61 17.95 17.98 295,183 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.55 203,557 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.91 19.04 172,107 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,517 -0.22(-1.16%)
Apr 07, 2004 19.07 19.25 18.97 19.20 291,963 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.10 157,249 -0.09(-0.46%)
Apr 05, 2004 19.18 19.34 19.12 19.19 228,816 -0.06(-0.29%)
Apr 02, 2004 19.38 19.45 19.10 19.25 138,924 -0.11(-0.54%)
Apr 01, 2004 19.26 19.44 19.19 19.35 381,855 +0.08(+0.44%)
Mar 31, 2004 19.22 19.28 19.09 19.27 298,154 +0.05(+0.25%)
Mar 30, 2004 19.25 19.26 19.16 19.22 246,151 -0.02(-0.13%)
Mar 29, 2004 19.15 19.24 19.06 19.24 180,031 +0.17(+0.87%)
Mar 26, 2004 19.00 19.19 18.95 19.08 207,024 -0.04(-0.21%)
Mar 25, 2004 18.92 19.18 18.82 19.12 185,975 +0.24(+1.26%)
Mar 24, 2004 19.29 19.29 18.83 18.88 276,115 -0.32(-1.66%)
Mar 23, 2004 19.26 19.34 19.14 19.20 177,555 +0.02(+0.13%)
Mar 22, 2004 19.38 19.42 19.08 19.17 201,824 -0.22(-1.15%)
Mar 19, 2004 19.68 19.76 19.38 19.40 104,502 -0.32(-1.60%)
Mar 18, 2004 19.70 19.76 19.59 19.71 172,602 -0.06(-0.33%)
Mar 17, 2004 19.53 19.80 19.53 19.77 107,474 +0.17(+0.84%)
Mar 16, 2004 19.36 19.61 19.36 19.61 120,846 +0.21(+1.06%)
Mar 15, 2004 19.80 19.80 19.31 19.40 183,994 -0.41(-2.06%)
Mar 12, 2004 19.43 19.82 19.23 19.81 274,133 +0.43(+2.21%)
Mar 11, 2004 19.63 19.76 19.38 19.38 265,219 -0.31(-1.56%)
Mar 10, 2004 19.92 19.92 19.67 19.69 130,256 -0.22(-1.10%)
Mar 09, 2004 20.11 20.11 19.80 19.91 93,854 -0.19(-0.94%)
Mar 08, 2004 20.19 20.19 20.01 20.10 130,256 -0.05(-0.24%)
Mar 05, 2004 20.05 20.16 19.97 20.15 187,461 +0.17(+0.85%)
Mar 04, 2004 20.04 20.07 19.95 19.98 152,791 -0.10(-0.48%)
Mar 03, 2004 19.72 20.08 19.67 20.07 143,876 +0.22(+1.12%)
Mar 02, 2004 20.04 20.07 19.82 19.85 191,423 -0.14(-0.70%)
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.