Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.18 14.30 14.09 14.25 486,693 +0.07(+0.52%)
Jun 27, 2003 14.28 14.37 14.10 14.18 283,146 -0.10(-0.67%)
Jun 26, 2003 14.24 14.35 14.24 14.27 192,828 -0.01(-0.10%)
Jun 25, 2003 14.29 14.36 14.19 14.29 492,571 +0.01(+0.05%)
Jun 24, 2003 14.39 14.47 14.21 14.28 612,304 -0.11(-0.79%)
Jun 23, 2003 14.59 14.67 14.39 14.39 160,372 -0.25(-1.68%)
Jun 20, 2003 14.64 14.66 14.49 14.64 175,645 +0.11(+0.73%)
Jun 19, 2003 14.72 14.72 14.47 14.53 292,106 -0.22(-1.52%)
Jun 18, 2003 14.71 14.84 14.64 14.76 189,282 +0.02(+0.15%)
Jun 17, 2003 14.82 14.82 14.69 14.74 137,734 -0.12(-0.79%)
Jun 16, 2003 14.70 14.86 14.70 14.85 161,462 +0.15(+1.02%)
Jun 13, 2003 14.87 14.94 14.70 14.70 187,373 -0.17(-1.13%)
Jun 12, 2003 14.90 14.96 14.78 14.87 147,007 -0.05(-0.34%)
Jun 11, 2003 14.89 14.95 14.88 14.92 289,651 +0.01(+0.07%)
Jun 10, 2003 15.00 15.11 14.89 14.91 315,834 -0.08(-0.51%)
Jun 09, 2003 15.13 15.02 14.92 14.99 325,107 -0.14(-0.92%)
Jun 06, 2003 15.06 15.22 15.05 15.13 212,192 +0.05(+0.34%)
Jun 05, 2003 15.09 15.11 14.96 15.08 223,920 +0.01(+0.07%)
Jun 04, 2003 14.94 15.07 14.83 15.07 239,194 +0.11(+0.71%)
Jun 03, 2003 14.97 15.03 14.89 14.96 522,299 -0.03(-0.22%)
Jun 02, 2003 14.90 15.07 14.90 14.99 757,130 +0.10(+0.66%)
May 30, 2003 14.52 14.90 14.52 14.89 397,929 +0.42(+2.89%)
May 29, 2003 14.43 14.63 14.39 14.48 232,648 +0.04(+0.25%)
May 28, 2003 14.45 14.48 14.37 14.44 170,190 -0.06(-0.40%)
May 27, 2003 14.31 14.53 14.26 14.50 288,287 +0.21(+1.46%)
May 23, 2003 14.20 14.29 14.20 14.29 254,740 +0.06(+0.44%)
May 22, 2003 14.20 14.30 14.20 14.23 452,478 +0.00(+0.00%)
May 21, 2003 14.17 14.32 14.17 14.23 755,221 +0.02(+0.13%)
May 20, 2003 14.17 14.28 14.15 14.21 425,204 +0.00(+0.03%)
May 19, 2003 14.33 14.33 14.12 14.20 385,111 -0.13(-0.92%)
May 16, 2003 14.24 14.35 14.12 14.34 609,577 +0.03(+0.20%)
May 15, 2003 14.21 14.33 14.14 14.31 400,384 +0.05(+0.39%)
May 14, 2003 14.31 14.31 14.14 14.25 295,379 -0.03(-0.18%)
May 13, 2003 14.23 14.42 14.23 14.28 388,656 +0.03(+0.18%)
May 12, 2003 14.15 14.30 14.06 14.25 258,286 +0.11(+0.80%)
May 09, 2003 14.15 14.17 13.99 14.14 319,925 +0.10(+0.71%)
May 08, 2003 14.06 14.06 13.87 14.04 318,562 -0.05(-0.34%)
May 07, 2003 14.11 14.11 13.94 14.09 244,103 -0.03(-0.18%)
May 06, 2003 13.88 14.17 13.88 14.11 577,393 +0.12(+0.89%)
May 05, 2003 14.00 14.01 13.91 13.99 142,916 -0.01(-0.05%)
May 02, 2003 13.94 14.00 13.84 13.99 432,022 +0.10(+0.69%)
May 01, 2003 13.86 13.95 13.82 13.90 306,834 +0.02(+0.16%)
Apr 30, 2003 13.93 13.93 13.81 13.88 255,558 -0.02(-0.16%)
Apr 29, 2003 13.93 13.95 13.84 13.90 253,649 +0.04(+0.26%)
Apr 28, 2003 13.68 13.95 13.68 13.86 255,558 +0.11(+0.77%)
Apr 25, 2003 13.75 13.76 13.58 13.76 523,390 +0.04(+0.27%)
Apr 24, 2003 13.64 13.75 13.57 13.72 319,925 -0.05(-0.35%)
Apr 23, 2003 13.53 13.77 13.45 13.77 827,497 +0.22(+1.62%)
Apr 22, 2003 13.50 13.57 13.35 13.55 373,383 +0.08(+0.63%)
Apr 21, 2003 13.34 13.53 13.34 13.46 637,124 +0.10(+0.74%)
Apr 17, 2003 13.56 13.56 13.23 13.36 582,303 -0.16(-1.19%)
Apr 16, 2003 13.58 13.62 13.48 13.53 337,381 -0.02(-0.14%)
Apr 15, 2003 13.46 13.63 13.28 13.54 484,661 +0.14(+1.07%)
Apr 14, 2003 13.27 13.50 13.23 13.40 216,011 +0.02(+0.16%)
Apr 11, 2003 13.27 13.45 13.27 13.38 302,197 +0.09(+0.67%)
Apr 10, 2003 13.11 13.33 13.09 13.29 242,739 +0.20(+1.54%)
Apr 09, 2003 13.34 13.45 13.09 13.09 418,112 -0.28(-2.11%)
Apr 08, 2003 13.57 13.69 13.31 13.37 593,758 -0.20(-1.49%)
Apr 07, 2003 13.80 13.91 13.55 13.57 346,381 -0.19(-1.41%)
Apr 04, 2003 13.70 13.85 13.70 13.77 322,925 +0.07(+0.54%)
Apr 03, 2003 13.81 13.87 13.64 13.69 400,930 -0.12(-0.90%)
Apr 02, 2003 13.62 13.90 13.57 13.82 254,740 +0.29(+2.14%)
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.