Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.95 18.99 18.61 18.87 207,854 -0.10(-0.53%)
Dec 30, 2003 18.73 18.97 18.73 18.97 215,017 +0.22(+1.19%)
Dec 29, 2003 18.57 18.84 18.57 18.74 399,220 +0.12(+0.64%)
Dec 26, 2003 18.61 18.63 18.57 18.62 24,646 +0.04(+0.23%)
Dec 24, 2003 18.70 18.70 18.58 18.58 62,273 -0.10(-0.54%)
Dec 23, 2003 18.69 18.77 18.61 18.68 163,285 +0.05(+0.25%)
Dec 22, 2003 18.50 18.68 18.48 18.64 149,112 +0.13(+0.73%)
Dec 19, 2003 18.79 18.84 18.50 18.50 149,447 -0.33(-1.74%)
Dec 18, 2003 18.44 18.83 18.44 18.83 185,128 +0.30(+1.60%)
Dec 17, 2003 18.51 18.57 18.41 18.53 265,874 -0.00(-0.02%)
Dec 16, 2003 18.61 18.66 18.50 18.54 351,798 -0.12(-0.66%)
Dec 15, 2003 18.74 18.82 18.56 18.66 371,186 +0.05(+0.29%)
Dec 12, 2003 18.50 18.73 18.50 18.61 323,200 +0.04(+0.21%)
Dec 11, 2003 18.28 18.62 18.27 18.57 259,038 +0.28(+1.52%)
Dec 10, 2003 18.49 18.49 18.28 18.29 208,241 -0.13(-0.71%)
Dec 09, 2003 18.53 18.56 18.41 18.42 252,527 -0.15(-0.79%)
Dec 08, 2003 18.29 18.57 18.28 18.57 198,095 +0.14(+0.75%)
Dec 05, 2003 18.47 18.47 18.37 18.43 240,388 -0.04(-0.23%)
Dec 04, 2003 18.26 18.47 18.22 18.47 336,337 +0.13(+0.73%)
Dec 03, 2003 18.55 18.55 18.26 18.34 348,709 -0.22(-1.16%)
Dec 02, 2003 18.43 18.63 18.38 18.55 298,697 +0.08(+0.42%)
Dec 01, 2003 18.44 18.53 18.36 18.47 206,357 +0.06(+0.31%)
Nov 28, 2003 18.34 18.45 18.24 18.42 185,416 +0.16(+0.86%)
Nov 26, 2003 18.26 18.37 18.16 18.26 191,236 +0.03(+0.17%)
Nov 25, 2003 18.09 18.25 17.90 18.23 348,429 +0.18(+0.99%)
Nov 24, 2003 17.92 18.06 17.92 18.05 368,671 +0.14(+0.78%)
Nov 21, 2003 17.88 17.96 17.90 17.91 289,624 +0.03(+0.14%)
Nov 20, 2003 17.97 17.98 17.83 17.88 271,466 -0.08(-0.47%)
Nov 19, 2003 17.79 18.01 17.76 17.97 279,599 +0.22(+1.24%)
Nov 18, 2003 17.76 17.83 17.68 17.75 251,750 +0.00(+0.00%)
Nov 17, 2003 17.90 17.90 17.47 17.75 310,194 -0.12(-0.66%)
Nov 14, 2003 17.97 18.05 17.83 17.87 143,483 -0.15(-0.83%)
Nov 13, 2003 18.14 18.14 17.97 18.02 136,439 -0.10(-0.57%)
Nov 12, 2003 17.76 18.12 17.76 18.12 208,505 +0.33(+1.88%)
Nov 11, 2003 17.90 17.94 17.77 17.79 254,626 -0.11(-0.59%)
Nov 10, 2003 18.00 18.07 17.84 17.89 257,684 -0.15(-0.81%)
Nov 07, 2003 17.98 18.08 17.96 18.04 204,153 +0.08(+0.43%)
Nov 06, 2003 17.88 17.96 17.82 17.96 165,966 +0.12(+0.66%)
Nov 05, 2003 17.89 17.90 17.78 17.84 164,907 +0.00(+0.02%)
Nov 04, 2003 17.70 17.92 17.65 17.84 255,829 +0.14(+0.78%)
Nov 03, 2003 17.57 17.76 17.50 17.70 274,601 +0.15(+0.86%)
Oct 31, 2003 17.46 17.65 17.46 17.55 222,352 +0.08(+0.44%)
Oct 30, 2003 17.36 17.50 17.42 17.47 188,369 +0.12(+0.68%)
Oct 29, 2003 17.36 17.46 17.31 17.36 271,941 +0.07(+0.40%)
Oct 28, 2003 17.10 17.34 17.10 17.29 273,106 +0.06(+0.34%)
Oct 27, 2003 17.00 17.24 17.00 17.23 163,412 +0.27(+1.60%)
Oct 24, 2003 16.93 17.02 16.88 16.96 133,676 -0.06(-0.34%)
Oct 23, 2003 16.95 17.03 16.85 17.02 292,724 +0.04(+0.24%)
Oct 22, 2003 17.17 17.17 16.95 16.98 247,710 -0.18(-1.03%)
Oct 21, 2003 17.03 17.18 17.01 17.15 195,404 +0.10(+0.58%)
Oct 20, 2003 17.16 17.18 16.96 17.05 220,538 -0.10(-0.56%)
Oct 17, 2003 17.18 17.19 17.01 17.15 253,128 +0.01(+0.04%)
Oct 16, 2003 17.11 17.23 17.03 17.14 271,537 +0.03(+0.17%)
Oct 15, 2003 17.08 17.22 17.02 17.11 505,776 +0.06(+0.34%)
Oct 14, 2003 17.01 17.13 16.99 17.05 663,414 +0.01(+0.04%)
Oct 13, 2003 16.62 17.05 16.61 17.04 684,022 +0.41(+2.49%)
Oct 10, 2003 16.40 16.64 16.40 16.63 380,972 +0.27(+1.64%)
Oct 09, 2003 16.31 16.52 16.31 16.36 483,723 +0.04(+0.27%)
Oct 08, 2003 16.29 16.33 16.21 16.32 309,248 +0.05(+0.34%)
Oct 07, 2003 16.18 16.27 16.18 16.26 352,305 +0.08(+0.50%)
Oct 06, 2003 16.19 16.31 16.18 16.18 536,006 -0.06(-0.38%)
Oct 03, 2003 16.22 16.43 16.17 16.25 386,769 +0.05(+0.34%)
Oct 02, 2003 16.19 16.23 16.12 16.19 203,733 -0.04(-0.25%)
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.