Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.34 18.50 18.31 18.42 278,868 +0.08(+0.46%)
Sep 29, 2004 18.13 18.33 18.10 18.33 164,240 +0.13(+0.74%)
Sep 28, 2004 18.04 18.23 17.99 18.20 157,973 +0.26(+1.43%)
Sep 27, 2004 18.18 18.19 17.93 17.94 176,512 -0.19(-1.06%)
Sep 24, 2004 18.28 18.29 18.09 18.13 154,317 -0.11(-0.59%)
Sep 23, 2004 18.05 18.36 18.05 18.24 316,730 +0.15(+0.83%)
Sep 22, 2004 18.16 18.23 18.03 18.09 161,890 -0.08(-0.42%)
Sep 21, 2004 18.24 18.32 18.13 18.17 236,046 -0.08(-0.46%)
Sep 20, 2004 18.56 18.56 18.25 18.25 220,118 -0.39(-2.12%)
Sep 17, 2004 18.69 18.69 18.54 18.65 222,468 -0.04(-0.20%)
Sep 16, 2004 18.52 18.70 18.52 18.69 88,778 +0.15(+0.81%)
Sep 15, 2004 18.62 18.68 18.54 18.54 182,779 -0.14(-0.76%)
Sep 14, 2004 18.65 18.70 18.64 18.68 21,411 -0.01(-0.06%)
Sep 13, 2004 18.75 18.75 18.65 18.69 87,472 -0.02(-0.10%)
Sep 10, 2004 18.68 18.74 18.61 18.71 111,234 +0.03(+0.16%)
Sep 09, 2004 18.62 18.72 18.57 18.68 111,756 -0.07(-0.37%)
Sep 08, 2004 18.71 18.80 18.70 18.75 144,395 -0.04(-0.22%)
Sep 07, 2004 18.80 18.86 18.75 18.79 118,947 +0.02(+0.12%)
Sep 03, 2004 18.72 18.80 18.71 18.77 108,100 +0.05(+0.25%)
Sep 02, 2004 18.54 18.77 18.54 18.72 168,678 +0.06(+0.31%)
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.