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 16.79 16.83 187,504 -0.23(-1.33%)
Sep 29, 2003 16.83 17.05 16.83 17.05 103,349 +0.18(+1.09%)
Sep 26, 2003 17.02 17.03 16.83 16.87 134,268 -0.08(-0.45%)
Sep 25, 2003 17.01 17.04 16.94 16.94 132,066 -0.06(-0.36%)
Sep 24, 2003 17.20 17.19 16.98 17.01 209,905 -0.19(-1.12%)
Sep 23, 2003 17.20 17.32 17.19 17.20 247,568 -0.01(-0.04%)
Sep 22, 2003 17.38 17.38 17.09 17.21 296,746 -0.23(-1.30%)
Sep 19, 2003 17.37 17.61 17.32 17.43 660,312 +0.07(+0.42%)
Sep 18, 2003 17.23 17.37 17.17 17.36 303,129 +0.24(+1.39%)
Sep 17, 2003 17.24 17.31 17.09 17.12 526,043 -0.17(-0.98%)
Sep 16, 2003 17.01 17.31 17.01 17.29 262,811 +0.27(+1.56%)
Sep 15, 2003 17.03 17.07 16.95 17.03 100,887 +0.00(+0.00%)
Sep 12, 2003 16.83 17.04 16.78 17.03 262,358 +0.20(+1.19%)
Sep 11, 2003 16.58 16.84 16.58 16.83 295,641 +0.20(+1.23%)
Sep 10, 2003 16.93 17.01 16.59 16.62 630,025 -0.41(-2.42%)
Sep 09, 2003 17.17 17.19 17.03 17.03 346,344 -0.12(-0.69%)
Sep 08, 2003 17.08 17.16 17.07 17.15 253,518 +0.12(+0.68%)
Sep 05, 2003 16.84 17.07 16.84 17.04 282,380 +0.17(+1.00%)
Sep 04, 2003 16.86 16.94 16.82 16.87 157,831 -0.05(-0.27%)
Sep 03, 2003 16.89 17.02 16.87 16.91 231,936 -0.02(-0.11%)
Sep 02, 2003 16.70 16.93 16.59 16.93 241,817 +0.24(+1.45%)
Aug 29, 2003 16.53 16.69 16.52 16.69 177,592 +0.13(+0.81%)
Aug 28, 2003 16.55 16.64 16.51 16.56 226,736 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,254 +0.03(+0.16%)
Aug 26, 2003 16.52 16.58 16.47 16.57 262,098 +0.04(+0.26%)
Aug 25, 2003 16.55 16.62 16.46 16.53 203,074 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,959 -0.17(-1.03%)
Aug 21, 2003 16.70 16.79 16.63 16.77 151,590 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,269 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,453 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,931 +0.05(+0.30%)
Aug 15, 2003 16.44 16.54 16.35 16.47 105,047 +0.00(+0.00%)
Aug 14, 2003 16.34 16.48 16.34 16.47 147,690 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.39 155,491 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,299 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,377 -0.07(-0.44%)
Aug 08, 2003 16.42 16.56 16.41 16.51 260,538 -0.01(-0.07%)
Aug 07, 2003 16.41 16.54 16.35 16.52 228,036 +0.13(+0.77%)
Aug 06, 2003 16.34 16.44 16.28 16.39 238,957 -0.00(-0.02%)
Aug 05, 2003 16.45 16.48 16.32 16.40 339,844 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,695 -0.10(-0.60%)
Aug 01, 2003 16.71 16.71 16.55 16.56 492,735 -0.22(-1.31%)
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%)
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.