Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.73 16.02 15.73 15.99 701,664 +0.26(+1.63%)
Jul 30, 2003 15.54 15.81 15.54 15.74 551,347 +0.17(+1.11%)
Jul 29, 2003 15.40 15.63 15.32 15.56 661,289 +0.22(+1.43%)
Jul 28, 2003 15.31 15.39 15.18 15.34 545,890 +0.04(+0.24%)
Jul 25, 2003 15.31 15.39 15.25 15.31 280,447 +0.02(+0.14%)
Jul 24, 2003 15.05 15.37 15.05 15.29 266,534 +0.21(+1.41%)
Jul 23, 2003 15.21 15.25 15.04 15.07 347,013 -0.16(-1.03%)
Jul 22, 2003 15.14 15.31 15.11 15.23 159,593 +0.06(+0.39%)
Jul 21, 2003 15.38 15.40 15.14 15.17 309,092 -0.23(-1.50%)
Jul 18, 2003 15.30 15.40 15.25 15.40 237,071 +0.12(+0.79%)
Jul 17, 2003 15.47 15.47 15.26 15.28 617,366 -0.16(-1.02%)
Jul 16, 2003 15.34 15.45 15.27 15.44 503,059 +0.08(+0.53%)
Jul 15, 2003 15.21 15.48 15.14 15.36 814,880 +0.15(+0.99%)
Jul 14, 2003 14.72 15.21 14.72 15.21 730,036 +0.49(+3.36%)
Jul 11, 2003 14.66 14.74 14.55 14.71 289,177 +0.07(+0.50%)
Jul 10, 2003 14.55 14.65 14.51 14.64 479,325 +0.01(+0.05%)
Jul 09, 2003 14.55 14.65 14.55 14.63 231,069 +0.02(+0.15%)
Jul 08, 2003 14.61 14.65 14.54 14.61 105,031 -0.01(-0.10%)
Jul 07, 2003 14.46 14.63 14.45 14.63 346,467 +0.15(+1.04%)
Jul 03, 2003 14.50 14.57 14.39 14.48 67,929 -0.10(-0.65%)
Jul 02, 2003 14.46 14.57 14.35 14.57 196,422 +0.08(+0.56%)
Jul 01, 2003 14.31 14.51 14.04 14.49 311,820 +0.24(+1.70%)
Jun 30, 2003 14.17 14.29 14.08 14.25 486,814 +0.07(+0.52%)
Jun 27, 2003 14.28 14.36 14.09 14.17 283,216 -0.10(-0.67%)
Jun 26, 2003 14.24 14.35 14.24 14.27 192,875 -0.01(-0.10%)
Jun 25, 2003 14.28 14.35 14.19 14.28 492,693 +0.01(+0.05%)
Jun 24, 2003 14.39 14.46 14.20 14.28 612,456 -0.11(-0.79%)
Jun 23, 2003 14.59 14.67 14.39 14.39 160,411 -0.25(-1.68%)
Jun 20, 2003 14.63 14.65 14.48 14.64 175,689 +0.11(+0.73%)
Jun 19, 2003 14.72 14.72 14.46 14.53 292,178 -0.22(-1.52%)
Jun 18, 2003 14.71 14.83 14.64 14.75 189,329 +0.02(+0.15%)
Jun 17, 2003 14.82 14.82 14.68 14.73 137,768 -0.12(-0.79%)
Jun 16, 2003 14.70 14.85 14.70 14.85 161,502 +0.15(+1.02%)
Jun 13, 2003 14.87 14.94 14.70 14.70 187,419 -0.17(-1.13%)
Jun 12, 2003 14.89 14.96 14.77 14.87 147,044 -0.05(-0.34%)
Jun 11, 2003 14.88 14.94 14.88 14.92 289,723 +0.01(+0.07%)
Jun 10, 2003 15.00 15.10 14.89 14.91 315,912 -0.08(-0.51%)
Jun 09, 2003 15.12 15.01 14.92 14.98 325,188 -0.14(-0.92%)
Jun 06, 2003 15.06 15.21 15.04 15.12 212,245 +0.05(+0.34%)
Jun 05, 2003 15.09 15.10 14.96 15.07 223,976 +0.01(+0.07%)
Jun 04, 2003 14.94 15.07 14.83 15.06 239,253 +0.11(+0.71%)
Jun 03, 2003 14.97 15.02 14.89 14.96 522,429 -0.03(-0.22%)
Jun 02, 2003 14.90 15.06 14.90 14.99 757,317 +0.10(+0.66%)
May 30, 2003 14.51 14.89 14.51 14.89 398,028 +0.42(+2.89%)
May 29, 2003 14.43 14.63 14.38 14.47 232,706 +0.04(+0.25%)
May 28, 2003 14.44 14.48 14.36 14.44 170,232 -0.06(-0.41%)
May 27, 2003 14.30 14.53 14.26 14.49 288,359 +0.21(+1.46%)
May 23, 2003 14.20 14.29 14.20 14.28 254,803 +0.06(+0.44%)
May 22, 2003 14.20 14.29 14.20 14.22 452,590 +0.00(+0.00%)
May 21, 2003 14.17 14.32 14.17 14.22 755,408 +0.02(+0.13%)
May 20, 2003 14.17 14.28 14.14 14.20 425,309 +0.00(+0.03%)
May 19, 2003 14.32 14.32 14.11 14.20 385,206 -0.13(-0.92%)
May 16, 2003 14.24 14.35 14.12 14.33 609,728 +0.03(+0.21%)
May 15, 2003 14.21 14.33 14.13 14.30 400,483 +0.05(+0.39%)
May 14, 2003 14.31 14.31 14.13 14.25 295,452 -0.03(-0.18%)
May 13, 2003 14.22 14.41 14.22 14.27 388,752 +0.03(+0.18%)
May 12, 2003 14.15 14.30 14.06 14.25 258,350 +0.11(+0.80%)
May 09, 2003 14.15 14.16 13.99 14.13 320,004 +0.10(+0.70%)
May 08, 2003 14.05 14.05 13.87 14.04 318,640 -0.05(-0.34%)
May 07, 2003 14.11 14.11 13.94 14.08 244,164 -0.03(-0.18%)
May 06, 2003 13.88 14.16 13.88 14.11 577,536 +0.12(+0.89%)
May 05, 2003 14.00 14.01 13.91 13.98 142,951 -0.01(-0.05%)
May 02, 2003 13.93 14.00 13.84 13.99 432,129 +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.