Skip to main content

Commerce Bancshares (NQ: CBSH )

53.30 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.16 14.29 14.14 14.20 225,557 +0.10(+0.73%)
Feb 27, 2003 14.01 14.19 14.01 14.10 360,564 +0.08(+0.55%)
Feb 26, 2003 14.18 14.21 14.01 14.02 416,749 -0.15(-1.03%)
Feb 25, 2003 14.01 14.30 13.98 14.17 718,401 +0.15(+1.10%)
Feb 24, 2003 14.33 14.35 14.02 14.02 641,488 -0.32(-2.23%)
Feb 21, 2003 14.18 14.43 14.13 14.34 314,198 +0.20(+1.40%)
Feb 20, 2003 14.12 14.20 14.12 14.14 235,648 -0.02(-0.16%)
Feb 19, 2003 14.16 14.21 14.10 14.16 308,197 -0.07(-0.52%)
Feb 18, 2003 14.05 14.26 14.05 14.23 422,749 +0.19(+1.33%)
Feb 14, 2003 13.99 14.14 13.99 14.05 860,772 +0.00(+0.03%)
Feb 13, 2003 14.06 14.12 13.99 14.04 313,652 -0.03(-0.21%)
Feb 12, 2003 14.01 14.26 14.01 14.07 239,467 +0.03(+0.18%)
Feb 11, 2003 14.16 14.23 14.01 14.05 274,650 -0.16(-1.16%)
Feb 10, 2003 14.19 14.23 13.99 14.21 232,375 +0.03(+0.24%)
Feb 07, 2003 14.26 14.30 14.11 14.18 227,193 +0.01(+0.05%)
Feb 06, 2003 14.29 14.29 14.13 14.17 279,560 -0.00(-0.03%)
Feb 05, 2003 14.24 14.47 14.13 14.17 361,655 +0.01(+0.05%)
Feb 04, 2003 14.39 14.39 14.16 14.17 493,934 -0.19(-1.35%)
Feb 03, 2003 14.47 14.48 14.24 14.36 519,027 +0.00(+0.03%)
Jan 31, 2003 14.31 14.46 14.31 14.36 781,131 +0.07(+0.49%)
Jan 30, 2003 14.63 14.61 14.26 14.29 281,736 -0.34(-2.31%)
Jan 29, 2003 14.50 14.63 14.41 14.63 233,193 +0.15(+1.06%)
Jan 28, 2003 14.30 14.50 14.30 14.47 237,012 +0.16(+1.13%)
Jan 27, 2003 14.43 14.59 14.28 14.31 333,017 -0.12(-0.81%)
Jan 24, 2003 14.77 14.82 14.43 14.43 232,921 -0.37(-2.53%)
Jan 23, 2003 14.77 14.84 14.73 14.80 484,116 +0.08(+0.55%)
Jan 22, 2003 14.77 14.78 14.69 14.72 295,924 -0.03(-0.20%)
Jan 21, 2003 15.02 15.07 14.75 14.75 466,933 -0.27(-1.78%)
Jan 17, 2003 14.78 15.09 14.78 15.02 604,667 +0.22(+1.51%)
Jan 16, 2003 14.83 14.89 14.77 14.79 256,649 -0.04(-0.25%)
Jan 15, 2003 15.03 15.07 14.83 14.83 276,559 -0.25(-1.68%)
Jan 14, 2003 15.05 15.10 15.01 15.08 219,829 +0.06(+0.41%)
Jan 13, 2003 14.98 15.05 14.96 15.02 254,467 +0.05(+0.34%)
Jan 10, 2003 14.94 14.98 14.90 14.97 459,569 +0.03(+0.22%)
Jan 09, 2003 14.90 14.94 14.84 14.94 331,653 +0.06(+0.42%)
Jan 08, 2003 14.90 14.96 14.83 14.87 420,294 -0.05(-0.37%)
Jan 07, 2003 14.86 14.98 14.82 14.93 515,208 +0.05(+0.32%)
Jan 06, 2003 14.63 14.94 14.63 14.88 419,203 +0.23(+1.55%)
Jan 03, 2003 14.59 14.77 14.59 14.65 239,467 -0.01(-0.08%)
Jan 02, 2003 14.52 14.67 14.43 14.67 286,105 +0.26(+1.81%)
Dec 31, 2002 14.33 14.46 14.25 14.41 296,742 +0.08(+0.54%)
Dec 30, 2002 14.01 14.33 13.98 14.33 256,649 +0.24(+1.69%)
Dec 27, 2002 14.25 14.32 14.01 14.09 155,462 -0.23(-1.59%)
Dec 26, 2002 14.18 14.42 14.18 14.32 119,188 +0.08(+0.59%)
Dec 24, 2002 14.27 14.33 14.19 14.23 82,095 -0.11(-0.79%)
Dec 23, 2002 14.05 14.41 14.24 14.35 135,279 +0.01(+0.10%)
Dec 20, 2002 14.05 14.41 14.04 14.33 390,565 +0.32(+2.28%)
Dec 19, 2002 14.14 14.27 13.94 14.01 279,832 -0.15(-1.09%)
Dec 18, 2002 14.37 14.40 14.13 14.17 523,936 -0.22(-1.55%)
Dec 17, 2002 14.41 14.57 14.34 14.39 463,387 -0.24(-1.63%)
Dec 16, 2002 14.50 14.65 14.43 14.63 560,756 +0.11(+0.76%)
Dec 13, 2002 14.54 14.65 14.52 14.52 176,191 -0.05(-0.35%)
Dec 12, 2002 14.67 14.72 14.55 14.57 273,286 -0.06(-0.40%)
Dec 11, 2002 14.59 14.74 14.48 14.63 316,925 -0.01(-0.10%)
Dec 10, 2002 14.50 14.65 14.50 14.64 219,284 +0.18(+1.22%)
Dec 09, 2002 14.54 14.60 14.45 14.47 225,011 -0.12(-0.83%)
Dec 06, 2002 14.37 14.67 14.35 14.59 255,286 +0.18(+1.22%)
Dec 05, 2002 14.78 14.78 14.41 14.41 273,559 -0.30(-2.04%)
Dec 04, 2002 14.73 14.81 14.67 14.71 300,288 -0.04(-0.27%)
Dec 03, 2002 14.81 14.89 14.68 14.75 426,022 -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.