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 (%)
Feb 28, 2003 14.16 14.28 14.13 14.20 225,613 +0.10(+0.73%)
Feb 27, 2003 14.01 14.18 14.01 14.10 360,653 +0.08(+0.55%)
Feb 26, 2003 14.18 14.20 14.01 14.02 416,852 -0.15(-1.03%)
Feb 25, 2003 14.01 14.30 13.98 14.17 718,578 +0.15(+1.10%)
Feb 24, 2003 14.33 14.34 14.01 14.01 641,646 -0.32(-2.23%)
Feb 21, 2003 14.17 14.43 14.13 14.33 314,275 +0.20(+1.40%)
Feb 20, 2003 14.12 14.19 14.12 14.13 235,706 -0.02(-0.16%)
Feb 19, 2003 14.15 14.21 14.09 14.16 308,274 -0.07(-0.52%)
Feb 18, 2003 14.05 14.25 14.04 14.23 422,853 +0.19(+1.33%)
Feb 14, 2003 13.98 14.14 13.98 14.04 860,985 +0.00(+0.03%)
Feb 13, 2003 14.06 14.12 13.98 14.04 313,730 -0.03(-0.21%)
Feb 12, 2003 14.01 14.26 14.01 14.07 239,526 +0.03(+0.18%)
Feb 11, 2003 14.15 14.22 14.01 14.04 274,718 -0.16(-1.16%)
Feb 10, 2003 14.19 14.23 13.99 14.21 232,433 +0.03(+0.23%)
Feb 07, 2003 14.26 14.30 14.11 14.17 227,249 +0.01(+0.05%)
Feb 06, 2003 14.28 14.29 14.13 14.17 279,629 -0.00(-0.03%)
Feb 05, 2003 14.23 14.46 14.12 14.17 361,744 +0.01(+0.05%)
Feb 04, 2003 14.38 14.38 14.16 14.16 494,057 -0.19(-1.35%)
Feb 03, 2003 14.46 14.47 14.24 14.36 519,155 +0.00(+0.03%)
Jan 31, 2003 14.30 14.46 14.30 14.35 781,325 +0.07(+0.49%)
Jan 30, 2003 14.62 14.61 14.25 14.28 281,806 -0.34(-2.31%)
Jan 29, 2003 14.50 14.62 14.41 14.62 233,251 +0.15(+1.06%)
Jan 28, 2003 14.29 14.50 14.29 14.47 237,071 +0.16(+1.13%)
Jan 27, 2003 14.42 14.59 14.28 14.31 333,099 -0.12(-0.81%)
Jan 24, 2003 14.76 14.81 14.42 14.42 232,978 -0.37(-2.53%)
Jan 23, 2003 14.76 14.83 14.73 14.80 484,235 +0.08(+0.55%)
Jan 22, 2003 14.76 14.78 14.68 14.72 295,997 -0.03(-0.20%)
Jan 21, 2003 15.01 15.07 14.74 14.75 467,049 -0.27(-1.78%)
Jan 17, 2003 14.77 15.08 14.77 15.01 604,817 +0.22(+1.51%)
Jan 16, 2003 14.83 14.89 14.76 14.79 256,713 -0.04(-0.25%)
Jan 15, 2003 15.03 15.07 14.83 14.83 276,628 -0.25(-1.68%)
Jan 14, 2003 15.05 15.09 15.01 15.08 219,884 +0.06(+0.41%)
Jan 13, 2003 14.98 15.05 14.96 15.02 254,530 +0.05(+0.34%)
Jan 10, 2003 14.93 14.97 14.90 14.97 459,683 +0.03(+0.22%)
Jan 09, 2003 14.90 14.94 14.83 14.93 331,735 +0.06(+0.42%)
Jan 08, 2003 14.90 14.95 14.82 14.87 420,398 -0.05(-0.37%)
Jan 07, 2003 14.85 14.98 14.82 14.93 515,336 +0.05(+0.32%)
Jan 06, 2003 14.63 14.94 14.63 14.88 419,307 +0.23(+1.55%)
Jan 03, 2003 14.58 14.77 14.58 14.65 239,526 -0.01(-0.08%)
Jan 02, 2003 14.52 14.66 14.42 14.66 286,176 +0.26(+1.81%)
Dec 31, 2002 14.32 14.46 14.25 14.40 296,816 +0.08(+0.54%)
Dec 30, 2002 14.01 14.33 13.97 14.32 256,713 +0.24(+1.69%)
Dec 27, 2002 14.25 14.31 14.01 14.09 155,501 -0.23(-1.59%)
Dec 26, 2002 14.17 14.41 14.17 14.31 119,217 +0.08(+0.59%)
Dec 24, 2002 14.27 14.32 14.19 14.23 82,115 -0.11(-0.79%)
Dec 23, 2002 14.04 14.41 14.24 14.34 135,313 +0.01(+0.10%)
Dec 20, 2002 14.04 14.41 14.04 14.33 390,662 +0.32(+2.28%)
Dec 19, 2002 14.14 14.27 13.94 14.01 279,902 -0.15(-1.09%)
Dec 18, 2002 14.37 14.40 14.13 14.16 524,066 -0.22(-1.55%)
Dec 17, 2002 14.41 14.57 14.34 14.39 463,502 -0.24(-1.63%)
Dec 16, 2002 14.50 14.64 14.42 14.63 560,895 +0.11(+0.76%)
Dec 13, 2002 14.54 14.65 14.52 14.52 176,234 -0.05(-0.35%)
Dec 12, 2002 14.66 14.72 14.55 14.57 273,354 -0.06(-0.40%)
Dec 11, 2002 14.59 14.73 14.48 14.63 317,004 -0.01(-0.10%)
Dec 10, 2002 14.50 14.64 14.50 14.64 219,338 +0.18(+1.22%)
Dec 09, 2002 14.54 14.59 14.45 14.46 225,067 -0.12(-0.83%)
Dec 06, 2002 14.37 14.66 14.34 14.59 255,349 +0.18(+1.22%)
Dec 05, 2002 14.77 14.77 14.41 14.41 273,627 -0.30(-2.04%)
Dec 04, 2002 14.73 14.81 14.66 14.71 300,362 -0.04(-0.27%)
Dec 03, 2002 14.81 14.89 14.67 14.75 426,127 -0.04(-0.27%)
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.