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 (%)
Jan 31, 2003 15.01 15.17 15.01 15.06 744,693 +0.07(+0.49%)
Jan 30, 2003 15.34 15.33 14.95 14.99 268,594 -0.35(-2.31%)
Jan 29, 2003 15.21 15.34 15.11 15.34 222,315 +0.16(+1.06%)
Jan 28, 2003 15.00 15.21 15.00 15.18 225,956 +0.17(+1.13%)
Jan 27, 2003 15.13 15.31 14.98 15.01 317,482 -0.12(-0.81%)
Jan 24, 2003 15.49 15.54 15.13 15.13 222,055 -0.39(-2.53%)
Jan 23, 2003 15.49 15.56 15.45 15.53 461,533 +0.08(+0.55%)
Jan 22, 2003 15.49 15.51 15.41 15.44 282,120 -0.03(-0.20%)
Jan 21, 2003 15.75 15.81 15.47 15.47 445,151 -0.28(-1.78%)
Jan 17, 2003 15.50 15.83 15.50 15.75 576,461 +0.23(+1.51%)
Jan 16, 2003 15.56 15.62 15.49 15.52 244,677 -0.04(-0.25%)
Jan 15, 2003 15.77 15.81 15.56 15.56 263,658 -0.27(-1.68%)
Jan 14, 2003 15.79 15.84 15.74 15.82 209,575 +0.07(+0.41%)
Jan 13, 2003 15.71 15.79 15.69 15.76 242,597 +0.05(+0.34%)
Jan 10, 2003 15.67 15.71 15.63 15.70 438,131 +0.03(+0.22%)
Jan 09, 2003 15.63 15.68 15.56 15.67 316,182 +0.07(+0.42%)
Jan 08, 2003 15.63 15.69 15.55 15.60 400,688 -0.06(-0.37%)
Jan 07, 2003 15.58 15.71 15.55 15.66 491,175 +0.05(+0.32%)
Jan 06, 2003 15.35 15.67 15.35 15.61 399,648 +0.24(+1.55%)
Jan 03, 2003 15.30 15.49 15.30 15.37 228,296 -0.01(-0.07%)
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.