Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD +1.30 (+1.75%)
Official Closing Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.15 23.76 23.15 23.75 249,531 +0.67(+2.89%)
May 29, 2003 23.01 23.33 22.94 23.08 145,889 +0.06(+0.25%)
May 28, 2003 23.04 23.09 22.91 23.02 106,717 -0.09(-0.40%)
May 27, 2003 22.81 23.18 22.74 23.12 180,778 +0.33(+1.46%)
May 23, 2003 22.64 22.79 22.64 22.78 159,741 +0.10(+0.44%)
May 22, 2003 22.64 22.80 22.64 22.69 283,739 +0.00(+0.00%)
May 21, 2003 22.60 22.84 22.60 22.69 473,589 +0.03(+0.13%)
May 20, 2003 22.60 22.78 22.56 22.66 266,634 +0.01(+0.03%)
May 19, 2003 22.85 22.85 22.51 22.65 241,493 -0.21(-0.92%)
May 16, 2003 22.71 22.88 22.52 22.86 382,255 +0.05(+0.21%)
May 15, 2003 22.66 22.86 22.55 22.81 251,071 +0.09(+0.39%)
May 14, 2003 22.83 22.83 22.55 22.73 185,224 -0.04(-0.18%)
May 13, 2003 22.69 22.99 22.69 22.77 243,719 +0.04(+0.18%)
May 12, 2003 22.57 22.80 22.42 22.73 161,964 +0.18(+0.80%)
May 09, 2003 22.57 22.59 22.32 22.55 200,618 +0.16(+0.71%)
May 08, 2003 22.42 22.42 22.12 22.39 199,763 -0.08(-0.34%)
May 07, 2003 22.50 22.50 22.24 22.46 153,069 -0.04(-0.18%)
May 06, 2003 22.14 22.59 22.14 22.50 362,073 +0.20(+0.89%)
May 05, 2003 22.33 22.34 22.19 22.31 89,615 -0.01(-0.05%)
May 02, 2003 22.22 22.32 22.08 22.32 270,913 +0.15(+0.69%)
May 01, 2003 22.10 22.25 22.04 22.17 192,408 +0.04(+0.16%)
Apr 30, 2003 22.21 22.22 22.02 22.13 160,254 -0.04(-0.16%)
Apr 29, 2003 22.21 22.25 22.07 22.17 159,055 +0.06(+0.26%)
Apr 28, 2003 21.81 22.25 21.81 22.11 160,254 +0.17(+0.77%)
Apr 25, 2003 21.92 21.94 21.66 21.94 328,206 +0.06(+0.27%)
Apr 24, 2003 21.74 21.93 21.63 21.88 200,618 -0.08(-0.35%)
Apr 23, 2003 21.57 21.96 21.45 21.95 518,912 +0.35(+1.62%)
Apr 22, 2003 21.53 21.63 21.28 21.60 234,140 +0.13(+0.63%)
Apr 21, 2003 21.26 21.57 21.26 21.47 399,531 +0.16(+0.74%)
Apr 17, 2003 21.63 21.63 21.10 21.31 365,152 -0.26(-1.19%)
Apr 16, 2003 21.66 21.71 21.50 21.57 211,561 -0.03(-0.14%)
Apr 15, 2003 21.47 21.73 21.18 21.60 303,920 +0.23(+1.07%)
Apr 14, 2003 21.16 21.53 21.10 21.37 135,455 +0.04(+0.16%)
Apr 11, 2003 21.15 21.45 21.15 21.33 189,500 +0.14(+0.66%)
Apr 10, 2003 20.90 21.25 20.87 21.19 152,215 +0.32(+1.54%)
Apr 09, 2003 21.27 21.45 20.87 20.87 262,189 -0.45(-2.11%)
Apr 08, 2003 21.63 21.84 21.23 21.32 372,334 -0.32(-1.49%)
Apr 07, 2003 22.01 22.18 21.61 21.64 217,206 -0.31(-1.41%)
Apr 04, 2003 21.85 22.08 21.85 21.95 202,498 +0.12(+0.54%)
Apr 03, 2003 22.02 22.11 21.76 21.84 251,415 -0.20(-0.90%)
Apr 02, 2003 21.72 22.16 21.64 22.04 159,741 +0.46(+2.14%)
Apr 01, 2003 21.39 21.71 21.33 21.57 230,548 +0.20(+0.96%)
Mar 31, 2003 21.39 21.42 21.22 21.37 172,953 -0.18(-0.81%)
Mar 28, 2003 21.34 21.60 21.29 21.55 142,020 +0.08(+0.35%)
Mar 27, 2003 21.43 21.53 21.23 21.47 221,574 +0.01(+0.03%)
Mar 26, 2003 21.60 21.65 21.42 21.46 197,009 -0.12(-0.54%)
Mar 25, 2003 21.51 21.69 21.45 21.58 87,483 +0.12(+0.54%)
Mar 24, 2003 21.99 22.04 21.45 21.46 129,183 -0.54(-2.44%)
Mar 21, 2003 21.67 22.02 21.63 22.00 112,879 +0.36(+1.65%)
Mar 20, 2003 21.40 21.65 21.11 21.64 163,465 +0.26(+1.20%)
Mar 19, 2003 21.28 21.42 21.28 21.39 260,632 +0.05(+0.22%)
Mar 18, 2003 21.45 21.59 21.17 21.34 360,609 -0.09(-0.44%)
Mar 17, 2003 20.70 21.45 20.58 21.43 392,837 +0.72(+3.47%)
Mar 14, 2003 20.95 21.11 20.72 20.72 480,371 -0.27(-1.31%)
Mar 13, 2003 21.00 21.11 20.73 20.99 608,702 -0.02(-0.11%)
Mar 12, 2003 21.17 21.17 20.85 21.01 179,246 -0.14(-0.66%)
Mar 11, 2003 21.25 21.45 21.05 21.15 188,818 -0.11(-0.52%)
Mar 10, 2003 21.93 21.94 21.19 21.26 155,805 -0.71(-3.25%)
Mar 07, 2003 21.71 22.02 21.63 21.98 180,590 +0.22(+0.99%)
Mar 06, 2003 21.94 22.02 21.75 21.76 185,908 -0.28(-1.27%)
Mar 05, 2003 21.88 22.15 21.77 22.04 257,230 -0.11(-0.48%)
Mar 04, 2003 22.39 22.40 22.02 22.15 178,554 -0.25(-1.10%)
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.