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 (%)
Jul 30, 2004 18.82 18.87 18.62 18.82 262,990 +0.04(+0.22%)
Jul 29, 2004 18.67 18.82 18.57 18.78 157,249 +0.17(+0.89%)
Jul 28, 2004 18.58 18.71 18.56 18.62 216,682 +0.05(+0.28%)
Jul 27, 2004 18.56 18.73 18.53 18.56 333,071 +0.01(+0.04%)
Jul 26, 2004 18.54 18.60 18.51 18.56 286,020 +0.00(+0.00%)
Jul 23, 2004 18.58 18.60 18.56 18.56 368,978 -0.06(-0.30%)
Jul 22, 2004 18.78 18.80 18.56 18.61 399,933 -0.08(-0.45%)
Jul 21, 2004 18.58 18.73 18.57 18.70 360,559 +0.12(+0.65%)
Jul 20, 2004 18.53 18.60 18.52 18.58 354,120 +0.02(+0.11%)
Jul 19, 2004 18.54 18.62 18.36 18.56 338,767 -0.03(-0.15%)
Jul 16, 2004 18.45 18.64 18.45 18.58 284,039 +0.12(+0.63%)
Jul 15, 2004 18.28 18.58 18.28 18.47 421,230 +0.14(+0.77%)
Jul 14, 2004 18.20 18.33 18.12 18.33 340,500 +0.15(+0.84%)
Jul 13, 2004 18.02 18.20 17.99 18.17 889,759 +0.21(+1.15%)
Jul 12, 2004 17.98 18.00 17.90 17.97 631,226 +0.04(+0.20%)
Jul 09, 2004 18.20 18.22 17.87 17.93 901,893 -0.29(-1.62%)
Jul 08, 2004 18.31 18.42 18.22 18.22 337,776 -0.09(-0.48%)
Jul 07, 2004 18.37 18.41 18.31 18.31 342,977 -0.06(-0.31%)
Jul 06, 2004 18.47 18.52 18.16 18.37 983,365 -0.11(-0.57%)
Jul 02, 2004 18.50 18.56 18.47 18.47 124,561 -0.04(-0.24%)
Jul 01, 2004 18.51 18.61 18.42 18.52 509,388 -0.03(-0.18%)
Jun 30, 2004 18.43 18.58 18.35 18.55 217,672 +0.07(+0.40%)
Jun 29, 2004 18.48 18.57 18.32 18.48 360,063 +0.06(+0.33%)
Jun 28, 2004 18.41 18.53 18.41 18.42 92,863 -0.00(-0.02%)
Jun 25, 2004 18.43 18.52 18.30 18.42 495,273 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,835 -0.03(-0.15%)
Jun 23, 2004 18.33 18.54 18.17 18.47 207,272 +0.21(+1.13%)
Jun 22, 2004 18.33 18.33 18.21 18.27 127,532 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,687 +0.07(+0.40%)
Jun 18, 2004 18.30 18.37 18.18 18.18 163,440 -0.04(-0.24%)
Jun 17, 2004 18.30 18.33 18.16 18.22 108,464 -0.12(-0.66%)
Jun 16, 2004 18.30 18.41 18.17 18.34 171,612 +0.04(+0.24%)
Jun 15, 2004 18.25 18.37 18.20 18.30 190,185 +0.12(+0.67%)
Jun 14, 2004 18.41 18.47 18.16 18.18 215,939 -0.29(-1.57%)
Jun 10, 2004 18.37 18.47 18.27 18.47 147,096 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.27 18.34 178,546 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.50 253,580 -0.05(-0.28%)
Jun 07, 2004 18.26 18.58 18.26 18.55 275,372 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,342 +0.00(+0.02%)
Jun 03, 2004 18.58 18.62 18.27 18.27 184,984 -0.44(-2.37%)
Jun 02, 2004 18.56 18.79 18.56 18.72 122,332 +0.04(+0.19%)
Jun 01, 2004 18.81 18.81 18.43 18.68 237,731 -0.12(-0.62%)
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%)
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.