Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.23 15.63 15.23 15.62 379,367 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.18 221,795 +0.04(+0.25%)
May 28, 2003 15.15 15.19 15.07 15.15 162,251 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,839 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,857 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.92 431,370 +0.00(+0.00%)
May 21, 2003 14.87 15.02 14.87 14.92 719,991 +0.02(+0.13%)
May 20, 2003 14.87 14.98 14.84 14.90 405,369 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,146 -0.14(-0.92%)
May 16, 2003 14.94 15.05 14.81 15.04 581,141 +0.03(+0.21%)
May 15, 2003 14.91 15.03 14.83 15.01 381,707 +0.06(+0.39%)
May 14, 2003 15.01 15.01 14.83 14.95 281,600 -0.03(-0.18%)
May 13, 2003 14.92 15.12 14.92 14.98 370,526 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,237 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 305,001 +0.10(+0.70%)
May 08, 2003 14.75 14.75 14.55 14.73 303,701 -0.05(-0.34%)
May 07, 2003 14.80 14.80 14.63 14.78 232,716 -0.03(-0.18%)
May 06, 2003 14.56 14.86 14.56 14.80 550,459 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.67 136,249 -0.01(-0.05%)
May 02, 2003 14.62 14.68 14.52 14.68 411,869 +0.10(+0.69%)
May 01, 2003 14.54 14.63 14.50 14.58 292,521 +0.02(+0.16%)
Apr 30, 2003 14.61 14.61 14.49 14.56 243,637 -0.02(-0.16%)
Apr 29, 2003 14.61 14.64 14.51 14.58 241,817 +0.04(+0.26%)
Apr 28, 2003 14.35 14.63 14.35 14.54 243,637 +0.11(+0.77%)
Apr 25, 2003 14.42 14.43 14.25 14.43 498,975 +0.04(+0.27%)
Apr 24, 2003 14.30 14.42 14.23 14.39 305,001 -0.05(-0.35%)
Apr 23, 2003 14.19 14.45 14.11 14.44 788,896 +0.23(+1.62%)
Apr 22, 2003 14.16 14.23 14.00 14.21 355,965 +0.09(+0.63%)
Apr 21, 2003 13.99 14.19 13.99 14.12 607,403 +0.10(+0.74%)
Apr 17, 2003 14.23 14.23 13.88 14.02 555,139 -0.17(-1.19%)
Apr 16, 2003 14.25 14.28 14.14 14.19 321,643 -0.02(-0.14%)
Apr 15, 2003 14.12 14.30 13.93 14.21 462,053 +0.15(+1.07%)
Apr 14, 2003 13.92 14.16 13.88 14.06 205,934 +0.02(+0.16%)
Apr 11, 2003 13.91 14.11 13.91 14.03 288,100 +0.09(+0.66%)
Apr 10, 2003 13.75 13.98 13.73 13.94 231,416 +0.21(+1.54%)
Apr 09, 2003 13.99 14.11 13.73 13.73 398,608 -0.30(-2.11%)
Apr 08, 2003 14.23 14.36 13.96 14.03 566,060 -0.21(-1.49%)
Apr 07, 2003 14.48 14.59 14.21 14.24 330,223 -0.20(-1.41%)
Apr 04, 2003 14.37 14.53 14.37 14.44 307,862 +0.08(+0.54%)
Apr 03, 2003 14.48 14.55 14.31 14.36 382,227 -0.13(-0.90%)
Apr 02, 2003 14.29 14.58 14.23 14.50 242,857 +0.30(+2.14%)
Apr 01, 2003 14.07 14.28 14.03 14.19 350,505 +0.13(+0.96%)
Mar 31, 2003 14.07 14.09 13.96 14.06 262,946 -0.12(-0.81%)
Mar 28, 2003 14.04 14.21 14.00 14.17 215,919 +0.05(+0.35%)
Mar 27, 2003 14.10 14.16 13.96 14.12 336,864 +0.00(+0.03%)
Mar 26, 2003 14.21 14.24 14.09 14.12 299,518 -0.08(-0.54%)
Mar 25, 2003 14.15 14.26 14.11 14.20 133,012 +0.08(+0.54%)
Mar 24, 2003 14.46 14.50 14.11 14.12 196,405 -0.35(-2.44%)
Mar 21, 2003 14.26 14.49 14.23 14.47 171,612 +0.23(+1.65%)
Mar 20, 2003 14.08 14.24 13.89 14.24 248,520 +0.17(+1.20%)
Mar 19, 2003 14.00 14.09 14.00 14.07 396,239 +0.03(+0.22%)
Mar 18, 2003 14.11 14.20 13.93 14.04 548,236 -0.06(-0.44%)
Mar 17, 2003 13.61 14.11 13.54 14.10 597,229 +0.47(+3.47%)
Mar 14, 2003 13.78 13.89 13.63 13.63 730,306 -0.18(-1.31%)
Mar 13, 2003 13.81 13.89 13.64 13.81 925,406 -0.02(-0.11%)
Mar 12, 2003 13.93 13.93 13.71 13.82 272,509 -0.09(-0.66%)
Mar 11, 2003 13.98 14.11 13.85 13.91 287,060 -0.07(-0.52%)
Mar 10, 2003 14.43 14.43 13.94 13.99 236,877 -0.47(-3.25%)
Mar 07, 2003 14.28 14.48 14.23 14.46 274,556 +0.14(+0.99%)
Mar 06, 2003 14.43 14.49 14.31 14.31 282,640 -0.18(-1.27%)
Mar 05, 2003 14.40 14.57 14.32 14.50 391,068 -0.07(-0.48%)
Mar 04, 2003 14.73 14.74 14.48 14.57 271,459 -0.16(-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.