Skip to main content

Commerce Bancshares (NQ: CBSH )

53.45 +0.50 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.11 19.46 19.11 19.39 608,008 +0.21(+1.09%)
Mar 30, 2005 18.94 19.24 18.93 19.18 230,963 +0.14(+0.76%)
Mar 29, 2005 19.11 19.13 18.91 19.03 255,248 +0.00(+0.00%)
Mar 28, 2005 19.01 19.11 18.98 19.03 123,958 +0.12(+0.64%)
Mar 24, 2005 19.09 19.14 18.90 18.91 126,633 -0.05(-0.28%)
Mar 23, 2005 18.97 19.09 18.92 18.96 202,411 -0.07(-0.36%)
Mar 22, 2005 19.09 19.21 18.93 19.03 273,956 -0.06(-0.32%)
Mar 21, 2005 18.94 19.17 18.94 19.09 309,123 -0.04(-0.23%)
Mar 18, 2005 19.10 19.22 19.06 19.14 203,120 +0.00(+0.02%)
Mar 17, 2005 19.05 19.18 19.01 19.13 186,107 +0.03(+0.15%)
Mar 16, 2005 18.98 19.15 18.97 19.11 234,530 +0.04(+0.21%)
Mar 15, 2005 19.17 19.36 18.96 19.07 256,836 -0.19(-0.96%)
Mar 14, 2005 19.09 19.30 18.99 19.25 322,315 +0.05(+0.27%)
Mar 11, 2005 19.11 19.23 18.93 19.20 334,261 +0.00(+0.02%)
Mar 10, 2005 19.30 19.30 19.11 19.19 155,622 -0.04(-0.21%)
Mar 09, 2005 19.35 19.35 19.09 19.23 235,796 -0.04(-0.23%)
Mar 08, 2005 19.13 19.33 19.13 19.28 341,132 +0.02(+0.10%)
Mar 07, 2005 19.18 19.44 19.14 19.26 512,333 -0.03(-0.15%)
Mar 04, 2005 19.04 19.32 18.96 19.29 437,954 +0.24(+1.25%)
Mar 03, 2005 19.15 19.18 18.96 19.05 153,769 -0.10(-0.50%)
Mar 02, 2005 19.28 19.30 19.11 19.15 110,552 -0.10(-0.50%)
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.