Skip to main content

Commerce Bancshares (NQ: CBSH )

63.08 +0.81 (+1.30%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.32 18.52 18.32 18.42 211,878 +0.08(+0.44%)
Oct 30, 2003 18.21 18.37 18.28 18.34 179,495 +0.12(+0.68%)
Oct 29, 2003 18.21 18.32 18.16 18.21 259,130 +0.07(+0.40%)
Oct 28, 2003 17.95 18.20 17.95 18.14 260,240 +0.06(+0.34%)
Oct 27, 2003 17.84 18.09 17.84 18.08 155,714 +0.28(+1.60%)
Oct 24, 2003 17.77 17.86 17.71 17.80 127,379 -0.06(-0.34%)
Oct 23, 2003 17.79 17.87 17.69 17.86 278,934 +0.04(+0.24%)
Oct 22, 2003 18.02 18.02 17.79 17.81 236,041 -0.18(-1.03%)
Oct 21, 2003 17.88 18.03 17.85 18.00 186,199 +0.10(+0.58%)
Oct 20, 2003 18.01 18.03 17.80 17.90 210,149 -0.10(-0.56%)
Oct 17, 2003 18.03 18.04 17.85 18.00 241,204 +0.01(+0.04%)
Oct 16, 2003 17.96 18.08 17.88 17.99 258,745 +0.03(+0.17%)
Oct 15, 2003 17.93 18.07 17.86 17.96 481,950 +0.06(+0.34%)
Oct 14, 2003 17.85 17.97 17.83 17.90 632,161 +0.01(+0.04%)
Oct 13, 2003 17.44 17.90 17.43 17.89 651,799 +0.43(+2.49%)
Oct 10, 2003 17.21 17.46 17.21 17.45 363,025 +0.28(+1.64%)
Oct 09, 2003 17.11 17.34 17.11 17.17 460,935 +0.05(+0.27%)
Oct 08, 2003 17.10 17.14 17.01 17.13 294,679 +0.06(+0.34%)
Oct 07, 2003 16.98 17.07 16.98 17.07 335,708 +0.08(+0.50%)
Oct 06, 2003 16.99 17.11 16.98 16.98 510,756 -0.07(-0.38%)
Oct 03, 2003 17.02 17.24 16.97 17.05 368,549 +0.06(+0.34%)
Oct 02, 2003 16.99 17.03 16.91 16.99 194,136 -0.04(-0.25%)
Oct 01, 2003 16.80 17.04 16.80 17.03 449,754 +0.20(+1.21%)
Sep 30, 2003 17.01 17.01 16.80 16.83 187,460 -0.23(-1.33%)
Sep 29, 2003 16.84 17.06 16.84 17.06 103,325 +0.18(+1.09%)
Sep 26, 2003 17.02 17.03 16.84 16.87 134,236 -0.08(-0.45%)
Sep 25, 2003 17.01 17.04 16.94 16.95 132,034 -0.06(-0.36%)
Sep 24, 2003 17.20 17.20 16.98 17.01 209,855 -0.19(-1.12%)
Sep 23, 2003 17.21 17.33 17.20 17.20 247,510 -0.01(-0.04%)
Sep 22, 2003 17.39 17.39 17.10 17.21 296,676 -0.23(-1.30%)
Sep 19, 2003 17.38 17.62 17.32 17.44 660,156 +0.07(+0.42%)
Sep 18, 2003 17.24 17.38 17.17 17.36 303,058 +0.24(+1.39%)
Sep 17, 2003 17.25 17.31 17.10 17.13 525,919 -0.17(-0.98%)
Sep 16, 2003 17.01 17.31 17.01 17.30 262,749 +0.27(+1.56%)
Sep 15, 2003 17.03 17.08 16.96 17.03 100,863 +0.00(+0.00%)
Sep 12, 2003 16.83 17.04 16.78 17.03 262,297 +0.20(+1.19%)
Sep 11, 2003 16.59 16.84 16.59 16.83 295,571 +0.20(+1.23%)
Sep 10, 2003 16.93 17.01 16.59 16.63 629,876 -0.41(-2.42%)
Sep 09, 2003 17.18 17.20 17.03 17.04 346,263 -0.12(-0.70%)
Sep 08, 2003 17.08 17.16 17.07 17.16 253,458 +0.12(+0.68%)
Sep 05, 2003 16.85 17.08 16.85 17.04 282,313 +0.17(+1.00%)
Sep 04, 2003 16.86 16.95 16.83 16.87 157,794 -0.05(-0.27%)
Sep 03, 2003 16.90 17.02 16.88 16.92 231,882 -0.02(-0.11%)
Sep 02, 2003 16.70 16.94 16.59 16.94 241,760 +0.24(+1.45%)
Aug 29, 2003 16.53 16.70 16.52 16.70 177,550 +0.13(+0.81%)
Aug 28, 2003 16.56 16.65 16.51 16.56 226,682 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,207 +0.03(+0.16%)
Aug 26, 2003 16.52 16.59 16.48 16.58 262,037 +0.04(+0.26%)
Aug 25, 2003 16.56 16.63 16.47 16.53 203,026 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,896 -0.17(-1.03%)
Aug 21, 2003 16.70 16.80 16.63 16.78 151,555 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,238 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,342 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,892 +0.05(+0.30%)
Aug 15, 2003 16.45 16.54 16.36 16.47 105,022 +0.00(+0.00%)
Aug 14, 2003 16.35 16.49 16.35 16.47 147,655 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.40 155,454 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,236 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,320 -0.07(-0.44%)
Aug 08, 2003 16.43 16.56 16.41 16.51 260,477 -0.01(-0.07%)
Aug 07, 2003 16.42 16.54 16.35 16.53 227,982 +0.13(+0.77%)
Aug 06, 2003 16.35 16.44 16.28 16.40 238,900 -0.00(-0.02%)
Aug 05, 2003 16.46 16.48 16.32 16.40 339,764 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,579 -0.10(-0.60%)
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.