Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Commerce Bancshares (NQ: CBSH ) 55.64 +0.19 (+0.34%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.