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 (%)
Oct 31, 2003 17.46 17.65 17.46 17.55 222,352 +0.08(+0.44%)
Oct 30, 2003 17.36 17.50 17.42 17.47 188,369 +0.12(+0.68%)
Oct 29, 2003 17.36 17.46 17.31 17.36 271,941 +0.07(+0.40%)
Oct 28, 2003 17.10 17.34 17.10 17.29 273,106 +0.06(+0.34%)
Oct 27, 2003 17.00 17.24 17.00 17.23 163,412 +0.27(+1.60%)
Oct 24, 2003 16.93 17.02 16.88 16.96 133,676 -0.06(-0.34%)
Oct 23, 2003 16.95 17.03 16.85 17.02 292,724 +0.04(+0.24%)
Oct 22, 2003 17.17 17.17 16.95 16.98 247,710 -0.18(-1.03%)
Oct 21, 2003 17.03 17.18 17.01 17.15 195,404 +0.10(+0.58%)
Oct 20, 2003 17.16 17.18 16.96 17.05 220,538 -0.10(-0.56%)
Oct 17, 2003 17.18 17.19 17.01 17.15 253,128 +0.01(+0.04%)
Oct 16, 2003 17.11 17.23 17.03 17.14 271,537 +0.03(+0.17%)
Oct 15, 2003 17.08 17.22 17.02 17.11 505,776 +0.06(+0.34%)
Oct 14, 2003 17.01 17.13 16.99 17.05 663,414 +0.01(+0.04%)
Oct 13, 2003 16.62 17.05 16.61 17.04 684,022 +0.41(+2.49%)
Oct 10, 2003 16.40 16.64 16.40 16.63 380,972 +0.27(+1.64%)
Oct 09, 2003 16.31 16.52 16.31 16.36 483,723 +0.04(+0.27%)
Oct 08, 2003 16.29 16.33 16.21 16.32 309,248 +0.05(+0.34%)
Oct 07, 2003 16.18 16.27 16.18 16.26 352,305 +0.08(+0.50%)
Oct 06, 2003 16.19 16.31 16.18 16.18 536,006 -0.06(-0.38%)
Oct 03, 2003 16.22 16.43 16.17 16.25 386,769 +0.05(+0.34%)
Oct 02, 2003 16.19 16.23 16.12 16.19 203,733 -0.04(-0.25%)
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.