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 (%)
Aug 29, 2003 15.75 15.91 15.75 15.91 186,282 +0.13(+0.81%)
Aug 28, 2003 15.78 15.87 15.74 15.78 237,830 -0.04(-0.25%)
Aug 27, 2003 15.77 15.83 15.75 15.82 211,101 +0.03(+0.16%)
Aug 26, 2003 15.75 15.81 15.70 15.80 274,923 +0.04(+0.26%)
Aug 25, 2003 15.78 15.85 15.70 15.76 213,011 -0.07(-0.42%)
Aug 22, 2003 15.96 16.00 15.76 15.82 277,923 -0.16(-1.03%)
Aug 21, 2003 15.92 16.01 15.85 15.99 159,008 +0.08(+0.51%)
Aug 20, 2003 15.77 15.91 15.75 15.91 136,643 +0.11(+0.67%)
Aug 19, 2003 15.77 15.82 15.75 15.80 495,571 +0.05(+0.35%)
Aug 18, 2003 15.73 15.78 15.71 15.75 175,100 +0.05(+0.30%)
Aug 15, 2003 15.67 15.77 15.59 15.70 110,187 +0.00(+0.00%)
Aug 14, 2003 15.58 15.71 15.58 15.70 154,917 +0.07(+0.45%)
Aug 13, 2003 15.80 15.85 15.59 15.63 163,099 -0.20(-1.27%)
Aug 12, 2003 15.64 15.84 15.64 15.83 280,378 +0.16(+1.03%)
Aug 11, 2003 15.58 15.73 15.58 15.67 255,286 -0.07(-0.44%)
Aug 08, 2003 15.66 15.79 15.64 15.74 273,286 -0.01(-0.07%)
Aug 07, 2003 15.65 15.77 15.59 15.75 239,194 +0.12(+0.77%)
Aug 06, 2003 15.58 15.67 15.52 15.63 250,649 -0.00(-0.02%)
Aug 05, 2003 15.69 15.71 15.56 15.63 356,473 -0.06(-0.37%)
Aug 04, 2003 15.80 15.80 15.62 15.69 515,754 -0.10(-0.60%)
Aug 01, 2003 15.93 15.93 15.78 15.79 516,845 -0.21(-1.31%)
Jul 31, 2003 15.73 16.02 15.73 16.00 701,491 +0.26(+1.63%)
Jul 30, 2003 15.54 15.81 15.54 15.74 551,210 +0.17(+1.11%)
Jul 29, 2003 15.40 15.64 15.33 15.57 661,125 +0.22(+1.43%)
Jul 28, 2003 15.32 15.40 15.18 15.35 545,755 +0.04(+0.24%)
Jul 25, 2003 15.32 15.40 15.25 15.31 280,378 +0.02(+0.14%)
Jul 24, 2003 15.06 15.37 15.06 15.29 266,468 +0.21(+1.41%)
Jul 23, 2003 15.21 15.26 15.05 15.08 346,927 -0.16(-1.04%)
Jul 22, 2003 15.14 15.31 15.11 15.23 159,553 +0.06(+0.39%)
Jul 21, 2003 15.38 15.40 15.14 15.18 309,016 -0.23(-1.50%)
Jul 18, 2003 15.31 15.41 15.25 15.41 237,012 +0.12(+0.79%)
Jul 17, 2003 15.48 15.48 15.27 15.29 617,214 -0.16(-1.02%)
Jul 16, 2003 15.34 15.45 15.27 15.44 502,935 +0.08(+0.53%)
Jul 15, 2003 15.22 15.48 15.14 15.36 814,678 +0.15(+0.99%)
Jul 14, 2003 14.73 15.22 14.72 15.21 729,856 +0.49(+3.36%)
Jul 11, 2003 14.67 14.74 14.56 14.72 289,106 +0.07(+0.50%)
Jul 10, 2003 14.55 14.65 14.52 14.64 479,206 +0.01(+0.05%)
Jul 09, 2003 14.55 14.66 14.55 14.64 231,012 +0.02(+0.15%)
Jul 08, 2003 14.62 14.65 14.54 14.61 105,005 -0.01(-0.10%)
Jul 07, 2003 14.47 14.63 14.45 14.63 346,381 +0.15(+1.04%)
Jul 03, 2003 14.51 14.57 14.40 14.48 67,912 -0.10(-0.65%)
Jul 02, 2003 14.46 14.57 14.35 14.57 196,373 +0.08(+0.56%)
Jul 01, 2003 14.32 14.51 14.04 14.49 311,743 +0.24(+1.70%)
Jun 30, 2003 14.18 14.30 14.09 14.25 486,693 +0.07(+0.52%)
Jun 27, 2003 14.28 14.37 14.10 14.18 283,146 -0.10(-0.67%)
Jun 26, 2003 14.24 14.35 14.24 14.27 192,828 -0.01(-0.10%)
Jun 25, 2003 14.29 14.36 14.19 14.29 492,571 +0.01(+0.05%)
Jun 24, 2003 14.39 14.47 14.21 14.28 612,304 -0.11(-0.79%)
Jun 23, 2003 14.59 14.67 14.39 14.39 160,372 -0.25(-1.68%)
Jun 20, 2003 14.64 14.66 14.49 14.64 175,645 +0.11(+0.73%)
Jun 19, 2003 14.72 14.72 14.47 14.53 292,106 -0.22(-1.52%)
Jun 18, 2003 14.71 14.84 14.64 14.76 189,282 +0.02(+0.15%)
Jun 17, 2003 14.82 14.82 14.69 14.74 137,734 -0.12(-0.79%)
Jun 16, 2003 14.70 14.86 14.70 14.85 161,462 +0.15(+1.02%)
Jun 13, 2003 14.87 14.94 14.70 14.70 187,373 -0.17(-1.13%)
Jun 12, 2003 14.90 14.96 14.78 14.87 147,007 -0.05(-0.34%)
Jun 11, 2003 14.89 14.95 14.88 14.92 289,651 +0.01(+0.07%)
Jun 10, 2003 15.00 15.11 14.89 14.91 315,834 -0.08(-0.51%)
Jun 09, 2003 15.13 15.02 14.92 14.99 325,107 -0.14(-0.92%)
Jun 06, 2003 15.06 15.22 15.05 15.13 212,192 +0.05(+0.34%)
Jun 05, 2003 15.09 15.11 14.96 15.08 223,920 +0.01(+0.07%)
Jun 04, 2003 14.94 15.07 14.83 15.07 239,194 +0.11(+0.71%)
Jun 03, 2003 14.97 15.03 14.89 14.96 522,299 -0.03(-0.22%)
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.