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 (%)
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%)
Apr 01, 2003 13.42 13.62 13.38 13.53 367,655 +0.13(+0.96%)
Mar 31, 2003 13.42 13.43 13.31 13.40 275,812 -0.11(-0.81%)
Mar 28, 2003 13.38 13.55 13.35 13.51 226,484 +0.05(+0.35%)
Mar 27, 2003 13.44 13.50 13.31 13.46 353,347 +0.00(+0.03%)
Mar 26, 2003 13.55 13.58 13.43 13.46 314,173 -0.07(-0.54%)
Mar 25, 2003 13.49 13.60 13.45 13.53 139,520 +0.07(+0.55%)
Mar 24, 2003 13.79 13.82 13.45 13.46 206,015 -0.34(-2.44%)
Mar 21, 2003 13.59 13.81 13.56 13.80 180,009 +0.22(+1.65%)
Mar 20, 2003 13.42 13.58 13.24 13.57 260,680 +0.16(+1.20%)
Mar 19, 2003 13.35 13.43 13.35 13.41 415,628 +0.03(+0.22%)
Mar 18, 2003 13.45 13.54 13.28 13.38 575,061 -0.06(-0.44%)
Mar 17, 2003 12.98 13.45 12.91 13.44 626,451 +0.45(+3.47%)
Mar 14, 2003 13.14 13.24 12.99 12.99 766,040 -0.17(-1.31%)
Mar 13, 2003 13.17 13.24 13.00 13.16 970,687 -0.01(-0.11%)
Mar 12, 2003 13.28 13.28 13.07 13.18 285,844 -0.09(-0.66%)
Mar 11, 2003 13.33 13.45 13.20 13.27 301,106 -0.07(-0.52%)
Mar 10, 2003 13.75 13.76 13.29 13.34 248,467 -0.45(-3.25%)
Mar 07, 2003 13.62 13.81 13.57 13.78 287,990 +0.14(+0.99%)
Mar 06, 2003 13.76 13.81 13.64 13.65 296,470 -0.18(-1.27%)
Mar 05, 2003 13.72 13.89 13.65 13.82 410,203 -0.07(-0.48%)
Mar 04, 2003 14.04 14.05 13.81 13.89 284,742 -0.15(-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.