Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.23 15.63 15.23 15.63 379,277 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.19 221,743 +0.04(+0.25%)
May 28, 2003 15.16 15.19 15.07 15.15 162,213 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,774 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,800 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.93 431,269 +0.00(+0.00%)
May 21, 2003 14.87 15.03 14.87 14.93 719,822 +0.02(+0.13%)
May 20, 2003 14.87 14.99 14.84 14.91 405,273 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,059 -0.14(-0.92%)
May 16, 2003 14.94 15.06 14.82 15.04 581,004 +0.03(+0.20%)
May 15, 2003 14.91 15.04 14.83 15.01 381,617 +0.06(+0.39%)
May 14, 2003 15.02 15.02 14.83 14.95 281,533 -0.03(-0.18%)
May 13, 2003 14.93 15.13 14.93 14.98 370,439 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,179 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 304,930 +0.10(+0.71%)
May 08, 2003 14.75 14.75 14.56 14.73 303,630 -0.05(-0.34%)
May 07, 2003 14.81 14.81 14.63 14.78 232,661 -0.03(-0.18%)
May 06, 2003 14.57 14.86 14.57 14.81 550,329 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.68 136,217 -0.01(-0.05%)
May 02, 2003 14.62 14.69 14.53 14.68 411,772 +0.10(+0.69%)
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.