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 (%)
May 30, 2003 14.51 14.89 14.51 14.89 398,028 +0.42(+2.89%)
May 29, 2003 14.43 14.63 14.38 14.47 232,706 +0.04(+0.25%)
May 28, 2003 14.44 14.48 14.36 14.44 170,232 -0.06(-0.41%)
May 27, 2003 14.30 14.53 14.26 14.49 288,359 +0.21(+1.46%)
May 23, 2003 14.20 14.29 14.20 14.28 254,803 +0.06(+0.44%)
May 22, 2003 14.20 14.29 14.20 14.22 452,590 +0.00(+0.00%)
May 21, 2003 14.17 14.32 14.17 14.22 755,408 +0.02(+0.13%)
May 20, 2003 14.17 14.28 14.14 14.20 425,309 +0.00(+0.03%)
May 19, 2003 14.32 14.32 14.11 14.20 385,206 -0.13(-0.92%)
May 16, 2003 14.24 14.35 14.12 14.33 609,728 +0.03(+0.21%)
May 15, 2003 14.21 14.33 14.13 14.30 400,483 +0.05(+0.39%)
May 14, 2003 14.31 14.31 14.13 14.25 295,452 -0.03(-0.18%)
May 13, 2003 14.22 14.41 14.22 14.27 388,752 +0.03(+0.18%)
May 12, 2003 14.15 14.30 14.06 14.25 258,350 +0.11(+0.80%)
May 09, 2003 14.15 14.16 13.99 14.13 320,004 +0.10(+0.70%)
May 08, 2003 14.05 14.05 13.87 14.04 318,640 -0.05(-0.34%)
May 07, 2003 14.11 14.11 13.94 14.08 244,164 -0.03(-0.18%)
May 06, 2003 13.88 14.16 13.88 14.11 577,536 +0.12(+0.89%)
May 05, 2003 14.00 14.01 13.91 13.98 142,951 -0.01(-0.05%)
May 02, 2003 13.93 14.00 13.84 13.99 432,129 +0.10(+0.69%)
May 01, 2003 13.86 13.95 13.82 13.90 306,910 +0.02(+0.16%)
Apr 30, 2003 13.92 13.93 13.81 13.87 255,622 -0.02(-0.16%)
Apr 29, 2003 13.92 13.95 13.83 13.90 253,712 +0.04(+0.26%)
Apr 28, 2003 13.67 13.95 13.67 13.86 255,622 +0.11(+0.77%)
Apr 25, 2003 13.74 13.75 13.58 13.75 523,520 +0.04(+0.27%)
Apr 24, 2003 13.63 13.75 13.56 13.72 320,004 -0.05(-0.35%)
Apr 23, 2003 13.52 13.77 13.45 13.76 827,702 +0.22(+1.62%)
Apr 22, 2003 13.50 13.56 13.34 13.54 373,475 +0.08(+0.63%)
Apr 21, 2003 13.33 13.53 13.33 13.46 637,281 +0.10(+0.74%)
Apr 17, 2003 13.56 13.56 13.23 13.36 582,447 -0.16(-1.19%)
Apr 16, 2003 13.58 13.61 13.48 13.52 337,464 -0.02(-0.14%)
Apr 15, 2003 13.46 13.62 13.28 13.54 484,781 +0.14(+1.07%)
Apr 14, 2003 13.27 13.50 13.23 13.40 216,064 +0.02(+0.16%)
Apr 11, 2003 13.26 13.45 13.26 13.38 302,272 +0.09(+0.67%)
Apr 10, 2003 13.10 13.32 13.09 13.29 242,800 +0.20(+1.54%)
Apr 09, 2003 13.34 13.45 13.09 13.09 418,216 -0.28(-2.11%)
Apr 08, 2003 13.56 13.69 13.31 13.37 593,905 -0.20(-1.49%)
Apr 07, 2003 13.80 13.91 13.55 13.57 346,467 -0.19(-1.41%)
Apr 04, 2003 13.70 13.84 13.70 13.76 323,005 +0.07(+0.54%)
Apr 03, 2003 13.80 13.86 13.64 13.69 401,029 -0.12(-0.90%)
Apr 02, 2003 13.62 13.89 13.57 13.82 254,803 +0.29(+2.14%)
Apr 01, 2003 13.41 13.61 13.38 13.53 367,746 +0.13(+0.96%)
Mar 31, 2003 13.41 13.43 13.31 13.40 275,880 -0.11(-0.81%)
Mar 28, 2003 13.38 13.54 13.35 13.51 226,540 +0.05(+0.35%)
Mar 27, 2003 13.44 13.50 13.31 13.46 353,434 +0.00(+0.03%)
Mar 26, 2003 13.54 13.57 13.43 13.46 314,251 -0.07(-0.54%)
Mar 25, 2003 13.49 13.60 13.45 13.53 139,555 +0.07(+0.54%)
Mar 24, 2003 13.79 13.82 13.45 13.46 206,066 -0.34(-2.44%)
Mar 21, 2003 13.59 13.81 13.56 13.79 180,053 +0.22(+1.65%)
Mar 20, 2003 13.42 13.57 13.24 13.57 260,745 +0.16(+1.20%)
Mar 19, 2003 13.34 13.43 13.34 13.41 415,730 +0.03(+0.22%)
Mar 18, 2003 13.45 13.54 13.27 13.38 575,204 -0.06(-0.44%)
Mar 17, 2003 12.98 13.45 12.90 13.44 626,606 +0.45(+3.47%)
Mar 14, 2003 13.13 13.24 12.99 12.99 766,230 -0.17(-1.31%)
Mar 13, 2003 13.16 13.24 13.00 13.16 970,927 -0.01(-0.11%)
Mar 12, 2003 13.27 13.27 13.07 13.17 285,914 -0.09(-0.66%)
Mar 11, 2003 13.32 13.45 13.20 13.26 301,181 -0.07(-0.52%)
Mar 10, 2003 13.75 13.76 13.29 13.33 248,529 -0.45(-3.25%)
Mar 07, 2003 13.61 13.80 13.56 13.78 288,061 +0.14(+0.99%)
Mar 06, 2003 13.76 13.81 13.64 13.64 296,543 -0.18(-1.27%)
Mar 05, 2003 13.72 13.89 13.65 13.82 410,304 -0.07(-0.48%)
Mar 04, 2003 14.04 14.05 13.80 13.89 284,812 -0.15(-1.10%)
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.