Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 15.02 15.23 14.73 15.21 297,131 +0.25(+1.70%)
Jun 30, 2003 14.88 15.00 14.78 14.95 463,880 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.88 269,874 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.98 183,789 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.89 14.99 469,483 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.91 14.98 583,604 -0.12(-0.79%)
Jun 23, 2003 15.31 15.39 15.10 15.10 152,854 -0.26(-1.68%)
Jun 20, 2003 15.36 15.38 15.20 15.36 167,412 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.25 278,414 -0.23(-1.52%)
Jun 18, 2003 15.43 15.57 15.36 15.48 180,410 +0.02(+0.15%)
Jun 17, 2003 15.55 15.55 15.41 15.46 131,278 -0.12(-0.79%)
Jun 16, 2003 15.42 15.59 15.42 15.58 153,894 +0.16(+1.02%)
Jun 13, 2003 15.60 15.68 15.43 15.43 178,590 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,117 -0.05(-0.34%)
Jun 11, 2003 15.62 15.68 15.61 15.66 276,074 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.63 15.64 301,030 -0.08(-0.51%)
Jun 09, 2003 15.87 15.76 15.66 15.73 309,869 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.79 15.87 202,246 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.82 213,425 +0.01(+0.07%)
Jun 04, 2003 15.68 15.81 15.56 15.81 227,982 +0.11(+0.71%)
Jun 03, 2003 15.71 15.76 15.63 15.69 497,818 -0.03(-0.22%)
Jun 02, 2003 15.64 15.81 15.64 15.73 721,641 +0.10(+0.66%)
May 30, 2003 15.23 15.63 15.23 15.63 379,277 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.19 221,743 +0.04(+0.25%)
May 28, 2003 15.16 15.19 15.07 15.15 162,213 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,774 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,800 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.93 431,269 +0.00(+0.00%)
May 21, 2003 14.87 15.03 14.87 14.93 719,822 +0.02(+0.13%)
May 20, 2003 14.87 14.99 14.84 14.91 405,273 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,059 -0.14(-0.92%)
May 16, 2003 14.94 15.06 14.82 15.04 581,004 +0.03(+0.20%)
May 15, 2003 14.91 15.04 14.83 15.01 381,617 +0.06(+0.39%)
May 14, 2003 15.02 15.02 14.83 14.95 281,533 -0.03(-0.18%)
May 13, 2003 14.93 15.13 14.93 14.98 370,439 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,179 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 304,930 +0.10(+0.71%)
May 08, 2003 14.75 14.75 14.56 14.73 303,630 -0.05(-0.34%)
May 07, 2003 14.81 14.81 14.63 14.78 232,661 -0.03(-0.18%)
May 06, 2003 14.57 14.86 14.57 14.81 550,329 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.68 136,217 -0.01(-0.05%)
May 02, 2003 14.62 14.69 14.53 14.68 411,772 +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.