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 (%)
Jan 31, 2003 15.01 15.17 15.01 15.06 744,693 +0.07(+0.49%)
Jan 30, 2003 15.34 15.33 14.95 14.99 268,594 -0.35(-2.31%)
Jan 29, 2003 15.21 15.34 15.11 15.34 222,315 +0.16(+1.06%)
Jan 28, 2003 15.00 15.21 15.00 15.18 225,956 +0.17(+1.13%)
Jan 27, 2003 15.13 15.31 14.98 15.01 317,482 -0.12(-0.81%)
Jan 24, 2003 15.49 15.54 15.13 15.13 222,055 -0.39(-2.53%)
Jan 23, 2003 15.49 15.56 15.45 15.53 461,533 +0.08(+0.55%)
Jan 22, 2003 15.49 15.51 15.41 15.44 282,120 -0.03(-0.20%)
Jan 21, 2003 15.75 15.81 15.47 15.47 445,151 -0.28(-1.78%)
Jan 17, 2003 15.50 15.83 15.50 15.75 576,461 +0.23(+1.51%)
Jan 16, 2003 15.56 15.62 15.49 15.52 244,677 -0.04(-0.25%)
Jan 15, 2003 15.77 15.81 15.56 15.56 263,658 -0.27(-1.68%)
Jan 14, 2003 15.79 15.84 15.74 15.82 209,575 +0.07(+0.41%)
Jan 13, 2003 15.71 15.79 15.69 15.76 242,597 +0.05(+0.34%)
Jan 10, 2003 15.67 15.71 15.63 15.70 438,131 +0.03(+0.22%)
Jan 09, 2003 15.63 15.68 15.56 15.67 316,182 +0.07(+0.42%)
Jan 08, 2003 15.63 15.69 15.55 15.60 400,688 -0.06(-0.37%)
Jan 07, 2003 15.58 15.71 15.55 15.66 491,175 +0.05(+0.32%)
Jan 06, 2003 15.35 15.67 15.35 15.61 399,648 +0.24(+1.55%)
Jan 03, 2003 15.30 15.49 15.30 15.37 228,296 -0.01(-0.07%)
Jan 02, 2003 15.23 15.38 15.13 15.38 272,759 +0.27(+1.81%)
Dec 31, 2002 15.03 15.17 14.95 15.11 282,900 +0.08(+0.54%)
Dec 30, 2002 14.70 15.03 14.66 15.03 244,677 +0.25(+1.69%)
Dec 27, 2002 14.95 15.02 14.70 14.78 148,210 -0.24(-1.59%)
Dec 26, 2002 14.87 15.12 14.87 15.02 113,628 +0.09(+0.59%)
Dec 24, 2002 14.97 15.03 14.88 14.93 78,265 -0.12(-0.79%)
Dec 23, 2002 14.73 15.12 14.94 15.05 128,969 +0.02(+0.10%)
Dec 20, 2002 14.73 15.12 14.73 15.03 372,346 +0.33(+2.28%)
Dec 19, 2002 14.83 14.97 14.63 14.70 266,779 -0.16(-1.09%)
Dec 18, 2002 15.08 15.11 14.82 14.86 499,495 -0.23(-1.55%)
Dec 17, 2002 15.11 15.29 15.04 15.10 441,771 -0.25(-1.63%)
Dec 16, 2002 15.21 15.36 15.13 15.35 534,598 +0.12(+0.76%)
Dec 13, 2002 15.25 15.37 15.23 15.23 167,972 -0.05(-0.35%)
Dec 12, 2002 15.38 15.44 15.26 15.28 260,538 -0.06(-0.40%)
Dec 11, 2002 15.31 15.46 15.19 15.35 302,141 -0.02(-0.10%)
Dec 10, 2002 15.21 15.36 15.21 15.36 209,055 +0.18(+1.22%)
Dec 09, 2002 15.25 15.31 15.16 15.18 214,515 -0.13(-0.83%)
Dec 06, 2002 15.08 15.38 15.05 15.30 243,377 +0.18(+1.22%)
Dec 05, 2002 15.50 15.50 15.12 15.12 260,798 -0.32(-2.04%)
Dec 04, 2002 15.45 15.53 15.38 15.43 286,280 -0.04(-0.27%)
Dec 03, 2002 15.53 15.62 15.39 15.48 406,149 -0.04(-0.27%)
Dec 02, 2002 15.38 15.58 15.38 15.52 283,680 +0.13(+0.87%)
Nov 29, 2002 15.49 15.56 15.26 15.38 179,672 -0.05(-0.32%)
Nov 27, 2002 15.11 15.50 15.10 15.43 978,450 +0.27(+1.78%)
Nov 26, 2002 15.58 15.81 15.10 15.16 1,660,479 -0.48(-3.04%)
Nov 25, 2002 15.53 15.88 15.53 15.64 388,234 +0.08(+0.54%)
Nov 22, 2002 15.65 15.71 15.55 15.56 336,633 -0.10(-0.61%)
Nov 21, 2002 15.30 15.78 15.21 15.65 313,426 +0.40(+2.59%)
Nov 20, 2002 15.04 15.31 15.04 15.26 236,435 +0.22(+1.46%)
Nov 19, 2002 14.94 15.11 14.89 15.04 432,463 +0.08(+0.54%)
Nov 18, 2002 15.11 15.35 14.94 14.96 301,959 -0.21(-1.38%)
Nov 15, 2002 14.87 15.43 14.76 15.16 834,894 +0.20(+1.35%)
Nov 14, 2002 14.74 15.01 14.74 14.96 235,343 +0.32(+2.15%)
Nov 13, 2002 14.47 14.76 14.32 14.65 490,070 +0.13(+0.88%)
Nov 12, 2002 14.19 14.71 14.18 14.52 468,228 +0.36(+2.51%)
Nov 11, 2002 14.44 14.52 14.16 14.16 413,078 -0.30(-2.08%)
Nov 08, 2002 14.47 14.56 14.37 14.46 563,785 +0.05(+0.33%)
Nov 07, 2002 14.74 14.74 14.41 14.42 746,163 -0.34(-2.33%)
Nov 06, 2002 15.22 15.26 14.61 14.76 887,860 -0.44(-2.89%)
Nov 05, 2002 15.24 15.42 15.13 15.20 361,205 -0.05(-0.36%)
Nov 04, 2002 15.88 15.95 15.20 15.26 445,841 -0.47(-3.00%)
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.