Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Commerce Bancshares (NQ: CBSH ) 56.96 +0.70 (+1.24%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2005 19.88 20.00 19.70 19.70 300,428 -0.27(-1.34%) May 27, 2005 19.81 19.99 19.81 19.97 160,681 +0.04(+0.22%) May 26, 2005 19.81 19.96 19.66 19.92 214,431 +0.26(+1.34%) May 25, 2005 19.73 19.83 19.60 19.66 187,125 -0.15(-0.75%) May 24, 2005 19.91 19.91 19.73 19.81 242,249 -0.19(-0.93%) May 23, 2005 19.92 20.11 19.86 20.00 283,261 +0.08(+0.41%) May 20, 2005 20.00 20.00 19.78 19.92 177,356 -0.00(-0.02%) May 19, 2005 19.96 20.00 19.76 19.92 285,606 -0.04(-0.22%) May 18, 2005 19.82 20.02 19.77 19.96 503,304 +0.14(+0.71%) May 17, 2005 19.76 19.90 19.72 19.82 320,103 -0.06(-0.30%) May 16, 2005 19.44 19.90 19.44 19.88 355,470 +0.41(+2.10%) May 13, 2005 19.66 19.73 19.46 19.48 389,578 -0.23(-1.17%) May 12, 2005 19.90 19.90 19.69 19.71 336,830 -0.19(-0.97%) May 11, 2005 19.70 19.90 19.67 19.90 154,351 +0.18(+0.92%) May 10, 2005 19.80 19.80 19.60 19.72 137,438 -0.03(-0.16%) May 09, 2005 19.63 19.79 19.60 19.75 148,116 +0.04(+0.20%) May 06, 2005 19.80 19.85 19.64 19.71 313,593 -0.14(-0.71%) May 05, 2005 19.67 19.90 19.67 19.85 335,271 +0.08(+0.39%) May 04, 2005 19.32 19.79 19.32 19.77 225,846 +0.33(+1.68%) May 03, 2005 19.42 19.58 19.35 19.45 287,217 -0.07(-0.37%) May 02, 2005 19.32 19.57 19.32 19.52 278,799 +0.04(+0.23%) Apr 29, 2005 19.26 19.48 19.06 19.48 208,656 +0.25(+1.32%) Apr 28, 2005 19.14 19.37 19.08 19.22 143,518 -0.10(-0.50%) Apr 27, 2005 19.10 19.39 18.99 19.32 200,087 +0.15(+0.76%) Apr 26, 2005 19.09 19.26 19.07 19.17 163,878 -0.05(-0.25%) Apr 25, 2005 18.80 19.22 18.80 19.22 247,341 +0.38(+1.99%) Apr 22, 2005 18.95 19.02 18.74 18.84 268,790 -0.02(-0.11%) Apr 21, 2005 19.01 19.08 18.77 18.86 347,206 -0.05(-0.28%) Apr 20, 2005 19.11 19.18 18.88 18.92 433,666 -0.29(-1.54%) Apr 19, 2005 19.07 19.23 19.02 19.21 239,653 +0.14(+0.74%) Apr 18, 2005 18.65 19.31 18.65 19.07 314,370 +0.25(+1.31%) Apr 15, 2005 19.04 19.18 18.81 18.82 393,750 -0.24(-1.27%) Apr 14, 2005 19.44 19.44 19.01 19.07 353,325 -0.31(-1.59%) Apr 13, 2005 19.54 19.70 19.29 19.37 395,621 -0.07(-0.35%) Apr 12, 2005 19.20 19.64 19.20 19.44 399,533 +0.13(+0.65%) Apr 11, 2005 19.32 19.42 19.21 19.32 170,517 +0.00(+0.00%) Apr 08, 2005 19.42 19.55 19.30 19.32 166,894 -0.22(-1.14%) Apr 07, 2005 19.56 19.59 19.42 19.54 163,979 -0.04(-0.19%) Apr 06, 2005 19.43 19.67 19.43 19.58 125,657 +0.06(+0.33%) Apr 05, 2005 19.48 19.59 19.37 19.51 281,442 +0.13(+0.67%) Apr 04, 2005 19.33 19.50 19.26 19.38 226,764 -0.06(-0.31%) Apr 01, 2005 19.43 19.56 19.26 19.44 406,659 -0.04(-0.19%) Mar 31, 2005 19.20 19.55 19.20 19.48 605,143 +0.21(+1.09%) Mar 30, 2005 19.03 19.33 19.02 19.27 229,874 +0.15(+0.76%) Mar 29, 2005 19.20 19.22 19.00 19.12 254,045 +0.00(+0.00%) Mar 28, 2005 19.10 19.20 19.07 19.12 123,374 +0.12(+0.64%) Mar 24, 2005 19.18 19.23 18.99 19.00 126,036 -0.05(-0.28%) Mar 23, 2005 19.06 19.18 19.01 19.05 201,458 -0.07(-0.36%) Mar 22, 2005 19.18 19.30 19.02 19.12 272,665 -0.06(-0.32%) Mar 21, 2005 19.03 19.26 19.03 19.18 307,666 -0.04(-0.23%) Mar 18, 2005 19.19 19.31 19.15 19.23 202,163 +0.00(+0.02%) Mar 17, 2005 19.14 19.27 19.10 19.22 185,230 +0.03(+0.15%) Mar 16, 2005 19.07 19.24 19.06 19.20 233,425 +0.04(+0.21%) Mar 15, 2005 19.26 19.45 19.05 19.16 255,626 -0.19(-0.96%) Mar 14, 2005 19.18 19.39 19.08 19.34 320,796 +0.05(+0.27%) Mar 11, 2005 19.20 19.32 19.02 19.29 332,685 +0.00(+0.02%) Mar 10, 2005 19.39 19.39 19.20 19.29 154,888 -0.04(-0.21%) Mar 09, 2005 19.44 19.44 19.18 19.33 234,685 -0.04(-0.23%) Mar 08, 2005 19.22 19.43 19.22 19.37 339,525 +0.02(+0.10%) Mar 07, 2005 19.27 19.54 19.23 19.35 509,919 -0.03(-0.15%) Mar 04, 2005 19.13 19.41 19.05 19.38 435,890 +0.24(+1.25%) Mar 03, 2005 19.24 19.27 19.05 19.14 153,045 -0.10(-0.50%) Mar 02, 2005 19.37 19.39 19.20 19.24 110,031 -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.