Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.50 16.81 16.50 16.78 668,768 +0.27(+1.63%)
Jul 30, 2003 16.30 16.58 16.30 16.51 525,497 +0.18(+1.11%)
Jul 29, 2003 16.15 16.40 16.08 16.33 630,285 +0.23(+1.43%)
Jul 28, 2003 16.07 16.15 15.92 16.10 520,297 +0.04(+0.24%)
Jul 25, 2003 16.07 16.15 15.99 16.06 267,299 +0.02(+0.14%)
Jul 24, 2003 15.79 16.12 15.79 16.04 254,038 +0.22(+1.41%)
Jul 23, 2003 15.96 16.00 15.78 15.81 330,743 -0.17(-1.04%)
Jul 22, 2003 15.88 16.06 15.85 15.98 152,110 +0.06(+0.39%)
Jul 21, 2003 16.14 16.15 15.88 15.92 294,601 -0.24(-1.50%)
Jul 18, 2003 16.06 16.16 16.00 16.16 225,956 +0.13(+0.79%)
Jul 17, 2003 16.23 16.23 16.01 16.03 588,422 -0.17(-1.02%)
Jul 16, 2003 16.09 16.21 16.02 16.20 479,474 +0.08(+0.53%)
Jul 15, 2003 15.96 16.24 15.88 16.11 776,675 +0.16(+0.99%)
Jul 14, 2003 15.45 15.96 15.45 15.96 695,809 +0.52(+3.36%)
Jul 11, 2003 15.38 15.46 15.27 15.44 275,619 +0.08(+0.50%)
Jul 10, 2003 15.26 15.37 15.23 15.36 456,852 +0.01(+0.05%)
Jul 09, 2003 15.26 15.38 15.26 15.35 220,235 +0.02(+0.15%)
Jul 08, 2003 15.33 15.37 15.26 15.33 100,107 -0.02(-0.10%)
Jul 07, 2003 15.18 15.35 15.16 15.35 330,223 +0.16(+1.04%)
Jul 03, 2003 15.22 15.29 15.10 15.19 64,744 -0.10(-0.65%)
Jul 02, 2003 15.17 15.29 15.06 15.29 187,213 +0.08(+0.56%)
Jul 01, 2003 15.02 15.22 14.73 15.20 297,201 +0.25(+1.70%)
Jun 30, 2003 14.87 15.00 14.78 14.95 463,990 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.87 269,938 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.97 183,833 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.88 14.99 469,593 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.90 14.98 583,741 -0.12(-0.79%)
Jun 23, 2003 15.30 15.39 15.10 15.10 152,890 -0.26(-1.68%)
Jun 20, 2003 15.35 15.38 15.20 15.36 167,452 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.24 278,480 -0.23(-1.52%)
Jun 18, 2003 15.43 15.56 15.36 15.48 180,452 +0.02(+0.15%)
Jun 17, 2003 15.54 15.54 15.41 15.46 131,309 -0.12(-0.79%)
Jun 16, 2003 15.42 15.58 15.42 15.58 153,931 +0.16(+1.02%)
Jun 13, 2003 15.60 15.67 15.42 15.42 178,632 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,150 -0.05(-0.34%)
Jun 11, 2003 15.61 15.68 15.61 15.65 276,139 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.62 15.64 301,101 -0.08(-0.51%)
Jun 09, 2003 15.87 15.75 15.65 15.72 309,942 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.78 15.87 202,294 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.81 213,475 +0.01(+0.07%)
Jun 04, 2003 15.67 15.81 15.56 15.80 228,036 +0.11(+0.71%)
Jun 03, 2003 15.70 15.76 15.62 15.69 497,935 -0.03(-0.22%)
Jun 02, 2003 15.63 15.80 15.63 15.73 721,811 +0.10(+0.66%)
May 30, 2003 15.23 15.63 15.23 15.62 379,367 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.18 221,795 +0.04(+0.25%)
May 28, 2003 15.15 15.19 15.07 15.15 162,251 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,839 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,857 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.92 431,370 +0.00(+0.00%)
May 21, 2003 14.87 15.02 14.87 14.92 719,991 +0.02(+0.13%)
May 20, 2003 14.87 14.98 14.84 14.90 405,369 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,146 -0.14(-0.92%)
May 16, 2003 14.94 15.05 14.81 15.04 581,141 +0.03(+0.21%)
May 15, 2003 14.91 15.03 14.83 15.01 381,707 +0.06(+0.39%)
May 14, 2003 15.01 15.01 14.83 14.95 281,600 -0.03(-0.18%)
May 13, 2003 14.92 15.12 14.92 14.98 370,526 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,237 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 305,001 +0.10(+0.70%)
May 08, 2003 14.75 14.75 14.55 14.73 303,701 -0.05(-0.34%)
May 07, 2003 14.80 14.80 14.63 14.78 232,716 -0.03(-0.18%)
May 06, 2003 14.56 14.86 14.56 14.80 550,459 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.67 136,249 -0.01(-0.05%)
May 02, 2003 14.62 14.68 14.52 14.68 411,869 +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.