Skip to main content

Commerce Bancshares (NQ: CBSH )

63.83 +1.44 (+2.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.53 16.69 16.52 16.69 177,592 +0.13(+0.81%)
Aug 28, 2003 16.55 16.64 16.51 16.56 226,736 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,254 +0.03(+0.16%)
Aug 26, 2003 16.52 16.58 16.47 16.57 262,098 +0.04(+0.26%)
Aug 25, 2003 16.55 16.62 16.46 16.53 203,074 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,959 -0.17(-1.03%)
Aug 21, 2003 16.70 16.79 16.63 16.77 151,590 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,269 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,453 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,931 +0.05(+0.30%)
Aug 15, 2003 16.44 16.54 16.35 16.47 105,047 +0.00(+0.00%)
Aug 14, 2003 16.34 16.48 16.34 16.47 147,690 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.39 155,491 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,299 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,377 -0.07(-0.44%)
Aug 08, 2003 16.42 16.56 16.41 16.51 260,538 -0.01(-0.07%)
Aug 07, 2003 16.41 16.54 16.35 16.52 228,036 +0.13(+0.77%)
Aug 06, 2003 16.34 16.44 16.28 16.39 238,957 -0.00(-0.02%)
Aug 05, 2003 16.45 16.48 16.32 16.40 339,844 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,695 -0.10(-0.60%)
Aug 01, 2003 16.71 16.71 16.55 16.56 492,735 -0.22(-1.31%)
Jul 31, 2003 16.50 16.81 16.50 16.78 668,768 +0.27(+1.63%)
Jul 30, 2003 16.30 16.58 16.30 16.51 525,497 +0.18(+1.11%)
Jul 29, 2003 16.15 16.40 16.08 16.33 630,285 +0.23(+1.43%)
Jul 28, 2003 16.07 16.15 15.92 16.10 520,297 +0.04(+0.24%)
Jul 25, 2003 16.07 16.15 15.99 16.06 267,299 +0.02(+0.14%)
Jul 24, 2003 15.79 16.12 15.79 16.04 254,038 +0.22(+1.41%)
Jul 23, 2003 15.96 16.00 15.78 15.81 330,743 -0.17(-1.04%)
Jul 22, 2003 15.88 16.06 15.85 15.98 152,110 +0.06(+0.39%)
Jul 21, 2003 16.14 16.15 15.88 15.92 294,601 -0.24(-1.50%)
Jul 18, 2003 16.06 16.16 16.00 16.16 225,956 +0.13(+0.79%)
Jul 17, 2003 16.23 16.23 16.01 16.03 588,422 -0.17(-1.02%)
Jul 16, 2003 16.09 16.21 16.02 16.20 479,474 +0.08(+0.53%)
Jul 15, 2003 15.96 16.24 15.88 16.11 776,675 +0.16(+0.99%)
Jul 14, 2003 15.45 15.96 15.45 15.96 695,809 +0.52(+3.36%)
Jul 11, 2003 15.38 15.46 15.27 15.44 275,619 +0.08(+0.50%)
Jul 10, 2003 15.26 15.37 15.23 15.36 456,852 +0.01(+0.05%)
Jul 09, 2003 15.26 15.38 15.26 15.35 220,235 +0.02(+0.15%)
Jul 08, 2003 15.33 15.37 15.26 15.33 100,107 -0.02(-0.10%)
Jul 07, 2003 15.18 15.35 15.16 15.35 330,223 +0.16(+1.04%)
Jul 03, 2003 15.22 15.29 15.10 15.19 64,744 -0.10(-0.65%)
Jul 02, 2003 15.17 15.29 15.06 15.29 187,213 +0.08(+0.56%)
Jul 01, 2003 15.02 15.22 14.73 15.20 297,201 +0.25(+1.70%)
Jun 30, 2003 14.87 15.00 14.78 14.95 463,990 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.87 269,938 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.97 183,833 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.88 14.99 469,593 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.90 14.98 583,741 -0.12(-0.79%)
Jun 23, 2003 15.30 15.39 15.10 15.10 152,890 -0.26(-1.68%)
Jun 20, 2003 15.35 15.38 15.20 15.36 167,452 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.24 278,480 -0.23(-1.52%)
Jun 18, 2003 15.43 15.56 15.36 15.48 180,452 +0.02(+0.15%)
Jun 17, 2003 15.54 15.54 15.41 15.46 131,309 -0.12(-0.79%)
Jun 16, 2003 15.42 15.58 15.42 15.58 153,931 +0.16(+1.02%)
Jun 13, 2003 15.60 15.67 15.42 15.42 178,632 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,150 -0.05(-0.34%)
Jun 11, 2003 15.61 15.68 15.61 15.65 276,139 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.62 15.64 301,101 -0.08(-0.51%)
Jun 09, 2003 15.87 15.75 15.65 15.72 309,942 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.78 15.87 202,294 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.81 213,475 +0.01(+0.07%)
Jun 04, 2003 15.67 15.81 15.56 15.80 228,036 +0.11(+0.71%)
Jun 03, 2003 15.70 15.76 15.62 15.69 497,935 -0.03(-0.22%)
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.