Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.21 16.21 16.00 16.04 196,728 -0.22(-1.33%)
Sep 29, 2003 16.04 16.25 16.04 16.25 108,433 +0.18(+1.09%)
Sep 26, 2003 16.22 16.23 16.04 16.08 140,873 -0.07(-0.45%)
Sep 25, 2003 16.21 16.24 16.14 16.15 138,562 -0.06(-0.36%)
Sep 24, 2003 16.39 16.39 16.18 16.21 220,230 -0.18(-1.12%)
Sep 23, 2003 16.40 16.51 16.39 16.39 259,746 -0.01(-0.05%)
Sep 22, 2003 16.57 16.57 16.29 16.40 311,343 -0.22(-1.30%)
Sep 19, 2003 16.56 16.79 16.51 16.62 692,793 +0.07(+0.42%)
Sep 18, 2003 16.43 16.56 16.36 16.55 318,040 +0.23(+1.39%)
Sep 17, 2003 16.43 16.50 16.29 16.32 551,919 -0.16(-0.98%)
Sep 16, 2003 16.21 16.50 16.21 16.48 275,738 +0.25(+1.56%)
Sep 15, 2003 16.23 16.27 16.16 16.23 105,849 +0.00(+0.00%)
Sep 12, 2003 16.04 16.24 15.99 16.23 275,264 +0.19(+1.19%)
Sep 11, 2003 15.81 16.05 15.81 16.04 310,183 +0.19(+1.23%)
Sep 10, 2003 16.14 16.21 15.81 15.84 661,016 -0.39(-2.42%)
Sep 09, 2003 16.37 16.39 16.23 16.23 363,381 -0.11(-0.69%)
Sep 08, 2003 16.28 16.36 16.27 16.35 265,988 +0.11(+0.68%)
Sep 05, 2003 16.06 16.27 16.06 16.24 296,270 +0.16(+1.00%)
Sep 04, 2003 16.07 16.15 16.03 16.08 165,595 -0.04(-0.27%)
Sep 03, 2003 16.10 16.22 16.08 16.12 243,345 -0.02(-0.11%)
Sep 02, 2003 15.92 16.14 15.81 16.14 253,712 +0.23(+1.45%)
Aug 29, 2003 15.75 15.91 15.74 15.91 186,328 +0.13(+0.81%)
Aug 28, 2003 15.78 15.86 15.73 15.78 237,889 -0.04(-0.25%)
Aug 27, 2003 15.76 15.83 15.74 15.82 211,154 +0.03(+0.16%)
Aug 26, 2003 15.74 15.81 15.70 15.79 274,991 +0.04(+0.26%)
Aug 25, 2003 15.78 15.84 15.69 15.75 213,063 -0.07(-0.42%)
Aug 22, 2003 15.96 16.00 15.75 15.82 277,992 -0.16(-1.03%)
Aug 21, 2003 15.91 16.01 15.85 15.99 159,047 +0.08(+0.51%)
Aug 20, 2003 15.76 15.90 15.74 15.90 136,677 +0.11(+0.67%)
Aug 19, 2003 15.76 15.81 15.75 15.80 495,693 +0.05(+0.35%)
Aug 18, 2003 15.72 15.78 15.70 15.74 175,143 +0.05(+0.30%)
Aug 15, 2003 15.67 15.76 15.59 15.70 110,214 +0.00(+0.00%)
Aug 14, 2003 15.58 15.71 15.58 15.70 154,955 +0.07(+0.45%)
Aug 13, 2003 15.80 15.85 15.58 15.63 163,139 -0.20(-1.27%)
Aug 12, 2003 15.64 15.84 15.64 15.83 280,447 +0.16(+1.03%)
Aug 11, 2003 15.57 15.73 15.57 15.67 255,349 -0.07(-0.44%)
Aug 08, 2003 15.65 15.78 15.64 15.74 273,354 -0.01(-0.07%)
Aug 07, 2003 15.64 15.76 15.58 15.75 239,253 +0.12(+0.77%)
Aug 06, 2003 15.58 15.67 15.51 15.63 250,711 -0.00(-0.02%)
Aug 05, 2003 15.68 15.71 15.55 15.63 356,561 -0.06(-0.37%)
Aug 04, 2003 15.80 15.80 15.62 15.69 515,881 -0.10(-0.60%)
Aug 01, 2003 15.93 15.93 15.77 15.78 516,973 -0.21(-1.31%)
Jul 31, 2003 15.73 16.02 15.73 15.99 701,664 +0.26(+1.63%)
Jul 30, 2003 15.54 15.81 15.54 15.74 551,347 +0.17(+1.11%)
Jul 29, 2003 15.40 15.63 15.32 15.56 661,289 +0.22(+1.43%)
Jul 28, 2003 15.31 15.39 15.18 15.34 545,890 +0.04(+0.24%)
Jul 25, 2003 15.31 15.39 15.25 15.31 280,447 +0.02(+0.14%)
Jul 24, 2003 15.05 15.37 15.05 15.29 266,534 +0.21(+1.41%)
Jul 23, 2003 15.21 15.25 15.04 15.07 347,013 -0.16(-1.03%)
Jul 22, 2003 15.14 15.31 15.11 15.23 159,593 +0.06(+0.39%)
Jul 21, 2003 15.38 15.40 15.14 15.17 309,092 -0.23(-1.50%)
Jul 18, 2003 15.30 15.40 15.25 15.40 237,071 +0.12(+0.79%)
Jul 17, 2003 15.47 15.47 15.26 15.28 617,366 -0.16(-1.02%)
Jul 16, 2003 15.34 15.45 15.27 15.44 503,059 +0.08(+0.53%)
Jul 15, 2003 15.21 15.48 15.14 15.36 814,880 +0.15(+0.99%)
Jul 14, 2003 14.72 15.21 14.72 15.21 730,036 +0.49(+3.36%)
Jul 11, 2003 14.66 14.74 14.55 14.71 289,177 +0.07(+0.50%)
Jul 10, 2003 14.55 14.65 14.51 14.64 479,325 +0.01(+0.05%)
Jul 09, 2003 14.55 14.65 14.55 14.63 231,069 +0.02(+0.15%)
Jul 08, 2003 14.61 14.65 14.54 14.61 105,031 -0.01(-0.10%)
Jul 07, 2003 14.46 14.63 14.45 14.63 346,467 +0.15(+1.04%)
Jul 03, 2003 14.50 14.57 14.39 14.48 67,929 -0.10(-0.65%)
Jul 02, 2003 14.46 14.57 14.35 14.57 196,422 +0.08(+0.56%)
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.