Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.88 15.00 14.78 14.95 463,880 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.88 269,874 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.98 183,789 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.89 14.99 469,483 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.91 14.98 583,604 -0.12(-0.79%)
Jun 23, 2003 15.31 15.39 15.10 15.10 152,854 -0.26(-1.68%)
Jun 20, 2003 15.36 15.38 15.20 15.36 167,412 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.25 278,414 -0.23(-1.52%)
Jun 18, 2003 15.43 15.57 15.36 15.48 180,410 +0.02(+0.15%)
Jun 17, 2003 15.55 15.55 15.41 15.46 131,278 -0.12(-0.79%)
Jun 16, 2003 15.42 15.59 15.42 15.58 153,894 +0.16(+1.02%)
Jun 13, 2003 15.60 15.68 15.43 15.43 178,590 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,117 -0.05(-0.34%)
Jun 11, 2003 15.62 15.68 15.61 15.66 276,074 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.63 15.64 301,030 -0.08(-0.51%)
Jun 09, 2003 15.87 15.76 15.66 15.73 309,869 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.79 15.87 202,246 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.82 213,425 +0.01(+0.07%)
Jun 04, 2003 15.68 15.81 15.56 15.81 227,982 +0.11(+0.71%)
Jun 03, 2003 15.71 15.76 15.63 15.69 497,818 -0.03(-0.22%)
Jun 02, 2003 15.64 15.81 15.64 15.73 721,641 +0.10(+0.66%)
May 30, 2003 15.23 15.63 15.23 15.63 379,277 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.19 221,743 +0.04(+0.25%)
May 28, 2003 15.16 15.19 15.07 15.15 162,213 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,774 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,800 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.93 431,269 +0.00(+0.00%)
May 21, 2003 14.87 15.03 14.87 14.93 719,822 +0.02(+0.13%)
May 20, 2003 14.87 14.99 14.84 14.91 405,273 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,059 -0.14(-0.92%)
May 16, 2003 14.94 15.06 14.82 15.04 581,004 +0.03(+0.20%)
May 15, 2003 14.91 15.04 14.83 15.01 381,617 +0.06(+0.39%)
May 14, 2003 15.02 15.02 14.83 14.95 281,533 -0.03(-0.18%)
May 13, 2003 14.93 15.13 14.93 14.98 370,439 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,179 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 304,930 +0.10(+0.71%)
May 08, 2003 14.75 14.75 14.56 14.73 303,630 -0.05(-0.34%)
May 07, 2003 14.81 14.81 14.63 14.78 232,661 -0.03(-0.18%)
May 06, 2003 14.57 14.86 14.57 14.81 550,329 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.68 136,217 -0.01(-0.05%)
May 02, 2003 14.62 14.69 14.53 14.68 411,772 +0.10(+0.69%)
May 01, 2003 14.54 14.64 14.50 14.58 292,452 +0.02(+0.16%)
Apr 30, 2003 14.61 14.62 14.49 14.56 243,580 -0.02(-0.16%)
Apr 29, 2003 14.61 14.64 14.52 14.58 241,760 +0.04(+0.26%)
Apr 28, 2003 14.35 14.64 14.35 14.54 243,580 +0.11(+0.77%)
Apr 25, 2003 14.42 14.43 14.25 14.43 498,858 +0.04(+0.27%)
Apr 24, 2003 14.31 14.43 14.23 14.39 304,930 -0.05(-0.35%)
Apr 23, 2003 14.19 14.45 14.11 14.44 788,710 +0.23(+1.62%)
Apr 22, 2003 14.16 14.23 14.00 14.21 355,881 +0.09(+0.63%)
Apr 21, 2003 13.99 14.19 13.99 14.13 607,260 +0.10(+0.74%)
Apr 17, 2003 14.23 14.23 13.88 14.02 555,009 -0.17(-1.19%)
Apr 16, 2003 14.25 14.29 14.14 14.19 321,567 -0.02(-0.14%)
Apr 15, 2003 14.13 14.30 13.94 14.21 461,944 +0.15(+1.07%)
Apr 14, 2003 13.92 14.17 13.88 14.06 205,886 +0.02(+0.16%)
Apr 11, 2003 13.92 14.11 13.92 14.04 288,032 +0.09(+0.66%)
Apr 10, 2003 13.75 13.98 13.73 13.94 231,362 +0.21(+1.54%)
Apr 09, 2003 13.99 14.11 13.73 13.73 398,514 -0.30(-2.11%)
Apr 08, 2003 14.23 14.37 13.97 14.03 565,927 -0.21(-1.49%)
Apr 07, 2003 14.48 14.59 14.22 14.24 330,145 -0.20(-1.41%)
Apr 04, 2003 14.38 14.53 14.38 14.44 307,789 +0.08(+0.54%)
Apr 03, 2003 14.49 14.55 14.31 14.37 382,137 -0.13(-0.90%)
Apr 02, 2003 14.29 14.58 14.24 14.50 242,800 +0.30(+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.