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 (%)
Sep 30, 2003 17.01 17.01 16.80 16.83 187,460 -0.23(-1.33%)
Sep 29, 2003 16.84 17.06 16.84 17.06 103,325 +0.18(+1.09%)
Sep 26, 2003 17.02 17.03 16.84 16.87 134,236 -0.08(-0.45%)
Sep 25, 2003 17.01 17.04 16.94 16.95 132,034 -0.06(-0.36%)
Sep 24, 2003 17.20 17.20 16.98 17.01 209,855 -0.19(-1.12%)
Sep 23, 2003 17.21 17.33 17.20 17.20 247,510 -0.01(-0.04%)
Sep 22, 2003 17.39 17.39 17.10 17.21 296,676 -0.23(-1.30%)
Sep 19, 2003 17.38 17.62 17.32 17.44 660,156 +0.07(+0.42%)
Sep 18, 2003 17.24 17.38 17.17 17.36 303,058 +0.24(+1.39%)
Sep 17, 2003 17.25 17.31 17.10 17.13 525,919 -0.17(-0.98%)
Sep 16, 2003 17.01 17.31 17.01 17.30 262,749 +0.27(+1.56%)
Sep 15, 2003 17.03 17.08 16.96 17.03 100,863 +0.00(+0.00%)
Sep 12, 2003 16.83 17.04 16.78 17.03 262,297 +0.20(+1.19%)
Sep 11, 2003 16.59 16.84 16.59 16.83 295,571 +0.20(+1.23%)
Sep 10, 2003 16.93 17.01 16.59 16.63 629,876 -0.41(-2.42%)
Sep 09, 2003 17.18 17.20 17.03 17.04 346,263 -0.12(-0.70%)
Sep 08, 2003 17.08 17.16 17.07 17.16 253,458 +0.12(+0.68%)
Sep 05, 2003 16.85 17.08 16.85 17.04 282,313 +0.17(+1.00%)
Sep 04, 2003 16.86 16.95 16.83 16.87 157,794 -0.05(-0.27%)
Sep 03, 2003 16.90 17.02 16.88 16.92 231,882 -0.02(-0.11%)
Sep 02, 2003 16.70 16.94 16.59 16.94 241,760 +0.24(+1.45%)
Aug 29, 2003 16.53 16.70 16.52 16.70 177,550 +0.13(+0.81%)
Aug 28, 2003 16.56 16.65 16.51 16.56 226,682 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,207 +0.03(+0.16%)
Aug 26, 2003 16.52 16.59 16.48 16.58 262,037 +0.04(+0.26%)
Aug 25, 2003 16.56 16.63 16.47 16.53 203,026 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,896 -0.17(-1.03%)
Aug 21, 2003 16.70 16.80 16.63 16.78 151,555 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,238 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,342 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,892 +0.05(+0.30%)
Aug 15, 2003 16.45 16.54 16.36 16.47 105,022 +0.00(+0.00%)
Aug 14, 2003 16.35 16.49 16.35 16.47 147,655 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.40 155,454 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,236 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,320 -0.07(-0.44%)
Aug 08, 2003 16.43 16.56 16.41 16.51 260,477 -0.01(-0.07%)
Aug 07, 2003 16.42 16.54 16.35 16.53 227,982 +0.13(+0.77%)
Aug 06, 2003 16.35 16.44 16.28 16.40 238,900 -0.00(-0.02%)
Aug 05, 2003 16.46 16.48 16.32 16.40 339,764 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,579 -0.10(-0.60%)
Aug 01, 2003 16.71 16.71 16.55 16.56 492,619 -0.22(-1.31%)
Jul 31, 2003 16.50 16.81 16.50 16.78 668,610 +0.27(+1.63%)
Jul 30, 2003 16.31 16.59 16.31 16.51 525,373 +0.18(+1.11%)
Jul 29, 2003 16.16 16.41 16.08 16.33 630,136 +0.23(+1.43%)
Jul 28, 2003 16.07 16.15 15.93 16.10 520,174 +0.04(+0.24%)
Jul 25, 2003 16.07 16.15 16.00 16.06 267,236 +0.02(+0.14%)
Jul 24, 2003 15.80 16.13 15.80 16.04 253,978 +0.22(+1.41%)
Jul 23, 2003 15.96 16.01 15.79 15.82 330,665 -0.17(-1.03%)
Jul 22, 2003 15.88 16.06 15.85 15.98 152,075 +0.06(+0.39%)
Jul 21, 2003 16.14 16.16 15.88 15.92 294,531 -0.24(-1.50%)
Jul 18, 2003 16.06 16.16 16.00 16.16 225,902 +0.13(+0.79%)
Jul 17, 2003 16.24 16.24 16.02 16.04 588,283 -0.17(-1.02%)
Jul 16, 2003 16.10 16.21 16.02 16.20 479,361 +0.08(+0.53%)
Jul 15, 2003 15.96 16.24 15.89 16.12 776,492 +0.16(+0.99%)
Jul 14, 2003 15.45 15.96 15.45 15.96 695,646 +0.52(+3.36%)
Jul 11, 2003 15.39 15.47 15.27 15.44 275,554 +0.08(+0.50%)
Jul 10, 2003 15.27 15.37 15.23 15.36 456,745 +0.01(+0.05%)
Jul 09, 2003 15.27 15.38 15.27 15.36 220,183 +0.02(+0.15%)
Jul 08, 2003 15.34 15.37 15.26 15.33 100,083 -0.02(-0.10%)
Jul 07, 2003 15.18 15.35 15.16 15.35 330,145 +0.16(+1.04%)
Jul 03, 2003 15.22 15.29 15.11 15.19 64,729 -0.10(-0.65%)
Jul 02, 2003 15.18 15.29 15.06 15.29 187,169 +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.