Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.34 18.45 18.24 18.42 185,370 +0.16(+0.86%)
Nov 26, 2003 18.26 18.37 18.16 18.26 191,189 +0.03(+0.17%)
Nov 25, 2003 18.09 18.26 17.90 18.23 348,342 +0.18(+0.99%)
Nov 24, 2003 17.93 18.06 17.93 18.05 368,580 +0.14(+0.78%)
Nov 21, 2003 17.89 17.97 17.90 17.91 289,553 +0.03(+0.14%)
Nov 20, 2003 17.98 17.98 17.84 17.89 271,399 -0.08(-0.47%)
Nov 19, 2003 17.79 18.01 17.76 17.97 279,530 +0.22(+1.24%)
Nov 18, 2003 17.76 17.83 17.69 17.75 251,688 +0.00(+0.00%)
Nov 17, 2003 17.90 17.90 17.47 17.75 310,118 -0.12(-0.66%)
Nov 14, 2003 17.98 18.06 17.83 17.87 143,448 -0.15(-0.83%)
Nov 13, 2003 18.15 18.15 17.97 18.02 136,406 -0.10(-0.57%)
Nov 12, 2003 17.77 18.12 17.77 18.12 208,453 +0.33(+1.88%)
Nov 11, 2003 17.90 17.95 17.78 17.79 254,563 -0.11(-0.59%)
Nov 10, 2003 18.01 18.07 17.85 17.90 257,620 -0.15(-0.81%)
Nov 07, 2003 17.99 18.09 17.97 18.04 204,103 +0.08(+0.43%)
Nov 06, 2003 17.89 17.97 17.82 17.97 165,925 +0.12(+0.66%)
Nov 05, 2003 17.89 17.91 17.79 17.85 164,866 +0.00(+0.02%)
Nov 04, 2003 17.71 17.93 17.65 17.84 255,766 +0.14(+0.78%)
Nov 03, 2003 17.57 17.77 17.50 17.71 274,533 +0.15(+0.86%)
Oct 31, 2003 17.46 17.65 17.46 17.56 222,297 +0.08(+0.44%)
Oct 30, 2003 17.36 17.51 17.42 17.48 188,322 +0.12(+0.68%)
Oct 29, 2003 17.36 17.46 17.31 17.36 271,874 +0.07(+0.40%)
Oct 28, 2003 17.11 17.34 17.11 17.29 273,038 +0.06(+0.34%)
Oct 27, 2003 17.01 17.24 17.01 17.23 163,372 +0.27(+1.60%)
Oct 24, 2003 16.94 17.03 16.88 16.96 133,643 -0.06(-0.34%)
Oct 23, 2003 16.95 17.03 16.86 17.02 292,651 +0.04(+0.24%)
Oct 22, 2003 17.17 17.17 16.96 16.98 247,649 -0.18(-1.03%)
Oct 21, 2003 17.04 17.18 17.01 17.16 195,356 +0.10(+0.58%)
Oct 20, 2003 17.16 17.18 16.96 17.06 220,484 -0.10(-0.56%)
Oct 17, 2003 17.18 17.20 17.02 17.15 253,065 +0.01(+0.04%)
Oct 16, 2003 17.12 17.24 17.04 17.14 271,470 +0.03(+0.17%)
Oct 15, 2003 17.09 17.22 17.03 17.12 505,651 +0.06(+0.34%)
Oct 14, 2003 17.01 17.13 17.00 17.06 663,250 +0.01(+0.04%)
Oct 13, 2003 16.62 17.06 16.61 17.05 683,852 +0.41(+2.49%)
Oct 10, 2003 16.41 16.65 16.41 16.63 380,878 +0.27(+1.64%)
Oct 09, 2003 16.31 16.52 16.31 16.37 483,603 +0.04(+0.27%)
Oct 08, 2003 16.30 16.34 16.21 16.32 309,171 +0.05(+0.34%)
Oct 07, 2003 16.18 16.27 16.18 16.27 352,218 +0.08(+0.50%)
Oct 06, 2003 16.19 16.31 16.18 16.19 535,874 -0.06(-0.38%)
Oct 03, 2003 16.22 16.43 16.18 16.25 386,673 +0.05(+0.34%)
Oct 02, 2003 16.19 16.23 16.12 16.19 203,683 -0.04(-0.25%)
Oct 01, 2003 16.01 16.24 16.01 16.24 471,872 +0.19(+1.21%)
Sep 30, 2003 16.21 16.22 16.01 16.04 196,679 -0.22(-1.33%)
Sep 29, 2003 16.05 16.26 16.05 16.26 108,406 +0.18(+1.09%)
Sep 26, 2003 16.22 16.23 16.05 16.08 140,838 -0.07(-0.45%)
Sep 25, 2003 16.21 16.24 16.15 16.15 138,528 -0.06(-0.36%)
Sep 24, 2003 16.40 16.39 16.19 16.21 220,176 -0.18(-1.12%)
Sep 23, 2003 16.40 16.51 16.39 16.40 259,682 -0.01(-0.04%)
Sep 22, 2003 16.57 16.57 16.29 16.40 311,266 -0.22(-1.30%)
Sep 19, 2003 16.56 16.79 16.51 16.62 692,621 +0.07(+0.42%)
Sep 18, 2003 16.43 16.56 16.37 16.55 317,962 +0.23(+1.39%)
Sep 17, 2003 16.44 16.50 16.30 16.32 551,783 -0.16(-0.98%)
Sep 16, 2003 16.21 16.50 16.21 16.48 275,670 +0.25(+1.56%)
Sep 15, 2003 16.23 16.28 16.16 16.23 105,823 +0.00(+0.00%)
Sep 12, 2003 16.04 16.24 16.00 16.23 275,196 +0.19(+1.19%)
Sep 11, 2003 15.81 16.05 15.81 16.04 310,107 +0.19(+1.23%)
Sep 10, 2003 16.14 16.21 15.82 15.85 660,852 -0.39(-2.42%)
Sep 09, 2003 16.37 16.39 16.24 16.24 363,291 -0.11(-0.70%)
Sep 08, 2003 16.28 16.36 16.27 16.35 265,922 +0.11(+0.68%)
Sep 05, 2003 16.06 16.28 16.06 16.24 296,197 +0.16(+1.00%)
Sep 04, 2003 16.07 16.15 16.04 16.08 165,554 -0.04(-0.27%)
Sep 03, 2003 16.11 16.22 16.08 16.13 243,285 -0.02(-0.11%)
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.