Skip to main content

Commerce Bancshares (NQ: CBSH )

52.95 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.10 14.22 14.01 14.18 489,240 +0.07(+0.52%)
Jun 27, 2003 14.21 14.29 14.02 14.10 284,628 -0.09(-0.67%)
Jun 26, 2003 14.17 14.28 14.17 14.20 193,837 -0.01(-0.10%)
Jun 25, 2003 14.21 14.28 14.12 14.21 495,148 +0.01(+0.05%)
Jun 24, 2003 14.32 14.39 14.13 14.21 615,508 -0.11(-0.79%)
Jun 23, 2003 14.51 14.60 14.32 14.32 161,211 -0.24(-1.68%)
Jun 20, 2003 14.56 14.58 14.41 14.56 176,564 +0.11(+0.73%)
Jun 19, 2003 14.65 14.65 14.39 14.46 293,634 -0.22(-1.52%)
Jun 18, 2003 14.63 14.76 14.57 14.68 190,273 +0.02(+0.15%)
Jun 17, 2003 14.74 14.74 14.61 14.66 138,455 -0.12(-0.79%)
Jun 16, 2003 14.62 14.78 14.62 14.78 162,307 +0.15(+1.02%)
Jun 13, 2003 14.79 14.86 14.63 14.63 188,353 -0.17(-1.13%)
Jun 12, 2003 14.82 14.88 14.70 14.79 147,776 -0.05(-0.34%)
Jun 11, 2003 14.81 14.87 14.80 14.84 291,167 +0.01(+0.07%)
Jun 10, 2003 14.93 15.03 14.82 14.83 317,487 -0.08(-0.51%)
Jun 09, 2003 15.05 14.94 14.84 14.91 326,808 -0.14(-0.92%)
Jun 06, 2003 14.98 15.14 14.97 15.05 213,303 +0.05(+0.34%)
Jun 05, 2003 15.01 15.03 14.88 15.00 225,092 +0.01(+0.07%)
Jun 04, 2003 14.86 14.99 14.76 14.99 240,445 +0.11(+0.71%)
Jun 03, 2003 14.89 14.95 14.82 14.88 525,032 -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.