Skip to main content

Commerce Bancshares (NQ: CBSH )

53.17 -0.16 (-0.30%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.52 14.90 14.52 14.89 397,929 +0.42(+2.89%)
May 29, 2003 14.43 14.63 14.39 14.48 232,648 +0.04(+0.25%)
May 28, 2003 14.45 14.48 14.37 14.44 170,190 -0.06(-0.40%)
May 27, 2003 14.31 14.53 14.26 14.50 288,287 +0.21(+1.46%)
May 23, 2003 14.20 14.29 14.20 14.29 254,740 +0.06(+0.44%)
May 22, 2003 14.20 14.30 14.20 14.23 452,478 +0.00(+0.00%)
May 21, 2003 14.17 14.32 14.17 14.23 755,221 +0.02(+0.13%)
May 20, 2003 14.17 14.28 14.15 14.21 425,204 +0.00(+0.03%)
May 19, 2003 14.33 14.33 14.12 14.20 385,111 -0.13(-0.92%)
May 16, 2003 14.24 14.35 14.12 14.34 609,577 +0.03(+0.20%)
May 15, 2003 14.21 14.33 14.14 14.31 400,384 +0.05(+0.39%)
May 14, 2003 14.31 14.31 14.14 14.25 295,379 -0.03(-0.18%)
May 13, 2003 14.23 14.42 14.23 14.28 388,656 +0.03(+0.18%)
May 12, 2003 14.15 14.30 14.06 14.25 258,286 +0.11(+0.80%)
May 09, 2003 14.15 14.17 13.99 14.14 319,925 +0.10(+0.71%)
May 08, 2003 14.06 14.06 13.87 14.04 318,562 -0.05(-0.34%)
May 07, 2003 14.11 14.11 13.94 14.09 244,103 -0.03(-0.18%)
May 06, 2003 13.88 14.17 13.88 14.11 577,393 +0.12(+0.89%)
May 05, 2003 14.00 14.01 13.91 13.99 142,916 -0.01(-0.05%)
May 02, 2003 13.94 14.00 13.84 13.99 432,022 +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.