Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

76.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.11 24.41 24.10 24.32 238,416 +0.29(+1.22%)
Oct 30, 2002 23.86 24.19 23.83 24.02 117,323 +0.17(+0.71%)
Oct 29, 2002 24.51 24.51 23.80 23.85 173,820 -0.58(-2.39%)
Oct 28, 2002 24.56 24.56 24.21 24.44 139,217 -0.07(-0.29%)
Oct 25, 2002 23.84 24.53 23.57 24.51 308,671 +0.59(+2.47%)
Oct 24, 2002 24.30 24.31 23.77 23.92 204,722 -0.36(-1.49%)
Oct 23, 2002 24.00 24.28 23.83 24.28 142,466 +0.30(+1.27%)
Oct 22, 2002 24.24 24.46 23.86 23.98 238,243 -0.39(-1.58%)
Oct 21, 2002 23.88 24.42 23.57 24.36 272,963 +0.42(+1.76%)
Oct 18, 2002 24.00 24.09 23.57 23.94 216,694 -0.05(-0.22%)
Oct 17, 2002 23.60 24.00 23.53 24.00 211,213 +0.48(+2.04%)
Oct 16, 2002 23.36 23.62 23.27 23.52 270,740 +0.13(+0.55%)
Oct 15, 2002 23.68 23.97 23.36 23.39 30,136,173 +0.02(+0.08%)
Oct 14, 2002 22.86 23.67 22.70 23.37 398,845 +0.58(+2.54%)
Oct 11, 2002 22.45 23.95 22.43 22.79 572,339 +0.35(+1.56%)
Oct 10, 2002 20.52 22.46 20.52 22.44 768,791 +2.12(+10.45%)
Oct 09, 2002 21.05 21.05 20.26 20.32 282,195 -0.79(-3.74%)
Oct 08, 2002 20.45 21.50 20.45 21.11 453,918 +0.74(+3.65%)
Oct 07, 2002 21.17 21.18 20.24 20.36 376,441 -0.77(-3.62%)
Oct 04, 2002 22.18 22.18 20.81 21.13 436,838 -0.97(-4.39%)
Oct 03, 2002 22.60 22.69 22.04 22.10 295,479 -0.51(-2.28%)
Oct 02, 2002 23.36 23.39 22.59 22.62 241,493 -0.77(-3.30%)
Oct 01, 2002 22.80 23.53 22.64 23.39 389,781 +0.60(+2.62%)
Sep 30, 2002 22.97 23.03 22.29 22.79 507,451 -0.19(-0.84%)
Sep 27, 2002 23.39 23.71 22.89 22.98 196,168 -0.36(-1.55%)
Sep 26, 2002 23.37 23.60 23.01 23.35 422,963 +0.01(+0.05%)
Sep 25, 2002 22.85 23.46 22.82 23.33 192,749 +0.46(+2.02%)
Sep 24, 2002 23.01 23.53 22.74 22.87 247,633 -0.32(-1.39%)
Sep 23, 2002 23.56 23.71 23.03 23.19 136,791 -0.44(-1.86%)
Sep 20, 2002 23.07 23.68 23.07 23.63 141,611 +0.50(+2.15%)
Sep 19, 2002 23.74 23.74 23.05 23.14 328,722 -0.78(-3.25%)
Sep 18, 2002 24.40 24.40 23.77 23.91 287,985 -0.56(-2.29%)
Sep 17, 2002 24.59 24.73 24.42 24.47 464,269 -0.06(-0.24%)
Sep 16, 2002 24.70 24.70 24.32 24.53 216,886 -0.14(-0.57%)
Sep 13, 2002 24.12 24.71 24.09 24.67 249,221 +0.50(+2.08%)
Sep 12, 2002 24.82 24.90 24.15 24.17 442,116 -0.71(-2.84%)
Sep 11, 2002 24.98 25.08 24.76 24.88 176,500 -0.03(-0.12%)
Sep 10, 2002 25.07 25.07 24.81 24.91 185,908 -0.26(-1.05%)
Sep 09, 2002 24.85 25.33 24.85 25.17 148,281 +0.26(+1.06%)
Sep 06, 2002 24.82 25.00 24.71 24.91 70,009 +0.09(+0.38%)
Sep 05, 2002 24.88 24.97 24.68 24.81 205,748 -0.08(-0.33%)
Sep 04, 2002 24.70 24.91 24.64 24.90 321,537 +0.33(+1.36%)
Sep 03, 2002 25.07 25.07 24.46 24.56 321,595 -0.56(-2.21%)
Aug 30, 2002 24.85 25.27 24.85 25.12 193,417 +0.17(+0.68%)
Aug 29, 2002 24.87 25.20 24.82 24.95 261,336 +0.05(+0.21%)
Aug 28, 2002 25.18 25.34 24.85 24.90 322,442 -0.33(-1.30%)
Aug 27, 2002 24.85 25.29 24.85 25.22 268,859 +0.25(+1.01%)
Aug 26, 2002 24.35 24.97 24.32 24.97 159,741 +0.63(+2.57%)
Aug 23, 2002 24.84 24.85 24.32 24.35 323,898 -0.50(-2.02%)
Aug 22, 2002 24.59 25.00 24.59 24.85 214,813 +0.24(+0.97%)
Aug 21, 2002 24.67 24.88 24.58 24.61 198,567 +0.01(+0.02%)
Aug 20, 2002 24.68 24.85 24.56 24.60 293,333 +0.40(+1.64%)
Aug 16, 2002 24.23 24.29 24.09 24.21 11,373,751 -0.10(-0.41%)
Aug 15, 2002 24.11 24.47 24.09 24.31 234,504 +0.18(+0.75%)
Aug 14, 2002 23.64 24.27 23.63 24.12 268,558 +0.53(+2.23%)
Aug 13, 2002 24.05 24.35 23.57 23.60 188,818 -0.43(-1.80%)
Aug 12, 2002 23.99 24.03 23.77 24.03 391,493 +0.24(+1.01%)
Aug 07, 2002 23.54 23.85 23.54 23.79 311,105 +0.32(+1.34%)
Aug 06, 2002 23.24 23.85 23.24 23.47 382,255 +0.30(+1.29%)
Aug 05, 2002 23.78 23.78 23.16 23.18 324,138 -0.58(-2.44%)
Aug 02, 2002 23.68 24.05 23.59 23.76 581,333 +0.04(+0.17%)
Aug 01, 2002 23.83 23.92 23.68 23.71 485,817 -0.17(-0.71%)
Jul 31, 2002 23.53 24.10 23.40 23.88 839,087 +0.34(+1.47%)
Jul 30, 2002 23.59 24.06 23.40 23.54 533,962 -0.02(-0.10%)
Jul 29, 2002 22.83 23.66 22.83 23.56 380,595 +0.67(+2.94%)
Jul 26, 2002 22.80 23.02 22.77 22.89 250,388 +0.07(+0.31%)
Jul 25, 2002 22.45 22.95 22.22 22.82 617,761 +0.46(+2.04%)
Jul 24, 2002 21.92 22.39 21.36 22.36 336,763 +0.39(+1.78%)
Jul 23, 2002 22.28 22.47 21.93 21.97 440,746 -0.36(-1.62%)
Jul 22, 2002 22.98 23.09 21.95 22.33 339,412 -0.58(-2.55%)
Jul 19, 2002 22.95 23.08 22.66 22.92 267,834 -0.77(-3.26%)
Jul 17, 2002 23.85 24.06 23.66 23.69 154,436 -0.13(-0.56%)
Jul 12, 2002 23.94 24.15 23.63 23.83 609,049 -0.05(-0.20%)
Jul 11, 2002 24.49 24.51 23.87 23.87 429,632 -0.64(-2.62%)
Jul 10, 2002 24.77 25.48 24.41 24.52 869,873 -0.32(-1.29%)
Jul 09, 2002 25.64 25.70 24.84 24.84 400,216 -0.94(-3.65%)
Jul 08, 2002 25.86 25.86 25.78 25.78 133,059 -0.08(-0.32%)
Jul 05, 2002 25.14 25.87 24.91 25.86 90,984 +0.78(+3.12%)
Jul 04, 2002 25.79 25.90 24.78 25.08 338,814 +0.00(+0.00%)
Jul 03, 2002 25.79 25.90 24.78 25.08 338,814 -0.78(-3.01%)
Jul 02, 2002 26.11 26.11 25.76 25.85 262,359 -0.11(-0.41%)
Jul 01, 2002 25.87 26.16 25.84 25.96 351,468 +0.09(+0.36%)
Jun 28, 2002 25.79 26.12 25.70 25.87 493,598 +0.03(+0.11%)
Jun 27, 2002 25.23 25.92 25.23 25.84 329,576 +0.53(+2.10%)
Jun 26, 2002 25.55 25.55 24.73 25.30 442,971 -0.30(-1.19%)
Jun 25, 2002 25.86 26.42 25.56 25.61 281,516 -0.67(-2.54%)
Jun 21, 2002 26.66 26.80 26.63 26.28 114,245 -0.39(-1.45%)
Jun 20, 2002 26.99 26.99 26.66 26.66 155,293 -0.33(-1.23%)
Jun 19, 2002 26.98 27.39 26.98 26.99 257,742 -0.05(-0.17%)
Jun 18, 2002 26.39 27.11 26.39 27.04 163,503 +0.40(+1.49%)
Jun 17, 2002 26.14 26.75 26.14 26.64 150,333 +0.40(+1.51%)
Jun 14, 2002 25.84 26.44 25.81 26.25 234,311 -0.19(-0.71%)
Jun 12, 2002 26.15 26.61 26.15 26.43 159,910 +0.20(+0.78%)
Jun 11, 2002 26.19 26.31 26.15 26.23 193,261 +0.01(+0.02%)
Jun 10, 2002 26.19 26.41 26.19 26.22 83,630 -0.06(-0.22%)
Jun 07, 2002 26.08 26.36 26.07 26.28 130,666 +0.04(+0.16%)
Jun 06, 2002 26.23 26.40 26.17 26.24 216,865 -0.11(-0.40%)
Jun 05, 2002 26.25 26.43 26.19 26.35 205,748 -0.09(-0.33%)
May 31, 2002 26.61 26.65 26.40 26.43 205,748 +0.13(+0.49%)
May 28, 2002 26.26 26.49 26.25 26.30 409,790 +0.05(+0.18%)
May 27, 2002 26.19 26.30 26.16 26.26 207,287 +0.00(+0.00%)
May 24, 2002 26.19 26.30 26.16 26.26 207,287 -0.01(-0.04%)
May 23, 2002 26.02 26.30 26.02 26.27 287,674 +0.20(+0.76%)
May 22, 2002 26.14 26.26 25.99 26.07 222,680 -0.15(-0.58%)
May 21, 2002 26.14 26.31 26.12 26.22 112,363 +0.05(+0.18%)
May 20, 2002 26.29 26.45 26.09 26.18 111,166 -0.19(-0.71%)
May 17, 2002 26.32 26.45 26.28 26.36 138,531 -0.07(-0.27%)
May 16, 2002 26.35 26.54 26.26 26.43 157,859 -0.02(-0.09%)
May 15, 2002 26.48 26.60 26.14 26.46 158,201 +0.08(+0.31%)
May 14, 2002 26.03 26.52 25.97 26.37 193,091 +0.53(+2.04%)
May 13, 2002 25.63 26.03 25.52 25.85 208,657 +0.15(+0.59%)
May 10, 2002 25.81 25.92 25.63 25.70 118,522 -0.09(-0.36%)
May 09, 2002 26.11 26.11 25.67 25.79 132,716 -0.23(-0.90%)
May 08, 2002 26.06 26.29 25.93 26.02 56,265 -0.04(-0.13%)
May 07, 2002 25.97 26.22 25.97 26.06 182,145 -0.09(-0.34%)
May 06, 2002 26.66 26.66 26.14 26.15 155,637 -0.40(-1.50%)
May 03, 2002 26.52 26.71 26.29 26.54 118,008 -0.05(-0.18%)
May 02, 2002 26.17 26.67 26.02 26.59 93,208 +0.51(+1.95%)
May 01, 2002 25.99 26.40 25.96 26.08 370,454 +0.14(+0.54%)
Apr 30, 2002 25.84 26.04 25.76 25.94 169,831 +0.01(+0.05%)
Apr 29, 2002 25.98 25.99 25.84 25.93 72,340 -0.10(-0.38%)
Apr 26, 2002 26.50 26.51 25.94 26.03 254,493 -0.47(-1.77%)
Apr 25, 2002 26.14 26.54 26.08 26.50 339,325 +0.27(+1.03%)
Apr 24, 2002 26.26 26.31 26.14 26.23 246,796 +0.01(+0.02%)
Apr 23, 2002 26.28 26.34 26.16 26.22 333,682 -0.05(-0.20%)
Apr 22, 2002 26.94 26.94 26.22 26.28 167,435 -0.62(-2.30%)
Apr 19, 2002 26.95 26.95 26.80 26.90 128,612 -0.01(-0.05%)
Apr 18, 2002 27.10 27.16 26.76 26.91 263,899 -0.27(-1.01%)
Apr 17, 2002 26.63 27.23 26.60 27.18 428,774 +0.46(+1.73%)
Apr 16, 2002 26.57 26.75 26.40 26.72 158,886 +0.19(+0.73%)
Apr 15, 2002 26.47 26.60 26.45 26.53 213,273 +0.08(+0.29%)
Apr 12, 2002 26.34 26.51 26.27 26.45 105,693 +0.12(+0.44%)
Apr 11, 2002 26.61 26.74 26.18 26.33 208,999 -0.29(-1.08%)
Apr 10, 2002 26.26 26.68 26.18 26.62 434,077 +0.25(+0.95%)
Apr 09, 2002 25.71 26.44 25.70 26.37 347,536 +0.70(+2.73%)
Apr 08, 2002 25.58 25.77 25.30 25.67 161,964 +0.05(+0.18%)
Apr 05, 2002 25.54 26.02 25.53 25.62 330,943 -0.01(-0.05%)
Apr 04, 2002 25.49 25.92 25.43 25.63 210,026 +0.10(+0.39%)
Apr 03, 2002 25.88 25.94 25.49 25.53 75,592 -0.42(-1.62%)
Apr 02, 2002 25.62 26.02 25.53 25.95 163,330 +0.33(+1.30%)
Apr 01, 2002 25.81 25.84 25.34 25.62 157,346 -0.23(-0.90%)
Mar 29, 2002 25.78 26.05 25.78 25.85 248,847 +0.00(+0.00%)
Mar 28, 2002 25.78 26.05 25.78 25.85 248,847 +0.02(+0.07%)
Mar 27, 2002 25.70 25.94 25.53 25.84 348,220 +0.26(+1.01%)
Mar 26, 2002 25.28 25.73 25.28 25.58 219,943 +0.26(+1.02%)
Mar 25, 2002 25.09 25.43 24.94 25.32 253,809 +0.30(+1.22%)
Mar 22, 2002 25.04 25.14 24.91 25.02 271,251 -0.02(-0.07%)
Mar 21, 2002 25.15 25.18 25.01 25.04 236,877 -0.26(-1.04%)
Mar 20, 2002 25.29 25.35 24.91 25.30 207,287 -0.04(-0.14%)
Mar 19, 2002 25.56 25.56 25.22 25.33 288,186 -0.23(-0.89%)
Mar 18, 2002 25.43 25.67 25.40 25.56 194,462 +0.04(+0.14%)
Mar 15, 2002 25.11 25.68 25.11 25.53 336,590 +0.36(+1.44%)
Mar 14, 2002 24.95 25.46 24.63 25.16 355,573 +0.26(+1.06%)
Mar 13, 2002 25.40 25.45 24.81 24.90 317,946 -0.50(-1.96%)
Mar 12, 2002 25.20 25.43 25.19 25.40 135,624 +0.15(+0.60%)
Mar 11, 2002 25.02 25.25 24.84 25.25 225,586 +0.11(+0.42%)
Mar 08, 2002 24.82 25.14 24.79 25.14 378,322 +0.35(+1.42%)
Mar 07, 2002 24.69 24.98 24.69 24.79 482,312 +0.13(+0.52%)
Mar 06, 2002 24.55 24.73 24.47 24.66 514,124 +0.13(+0.55%)
Mar 05, 2002 24.43 24.56 24.32 24.53 122,794 +0.09(+0.36%)
Mar 04, 2002 24.23 24.47 24.08 24.44 254,321 +0.07(+0.29%)
Mar 01, 2002 24.26 24.41 23.99 24.37 102,274 -0.04(-0.14%)
Feb 28, 2002 24.38 24.41 24.22 24.40 278,949 +0.03(+0.12%)
Feb 27, 2002 23.95 24.44 23.94 24.38 337,273 +0.34(+1.44%)
Feb 26, 2002 24.15 24.15 23.90 24.03 184,370 -0.09(-0.36%)
Feb 25, 2002 23.97 24.13 23.78 24.12 166,751 +0.19(+0.81%)
Feb 22, 2002 23.77 23.97 23.67 23.93 117,154 +0.07(+0.29%)
Feb 21, 2002 24.00 24.00 23.78 23.85 221,826 -0.13(-0.54%)
Feb 20, 2002 23.81 24.00 23.58 23.98 144,176 +0.17(+0.71%)
Feb 19, 2002 24.19 24.35 23.76 23.81 138,531 -0.47(-1.93%)
Feb 18, 2002 24.43 24.53 24.21 24.28 283,568 +0.00(+0.00%)
Feb 15, 2002 24.43 24.53 24.21 24.28 283,568 -0.27(-1.12%)
Feb 14, 2002 24.43 24.61 24.32 24.56 319,998 +0.12(+0.48%)
Feb 13, 2002 23.97 24.44 23.87 24.44 356,939 +0.48(+2.00%)
Feb 12, 2002 23.88 23.97 23.80 23.96 174,963 +0.15(+0.64%)
Feb 11, 2002 23.51 23.97 23.36 23.81 160,937 +0.19(+0.79%)
Feb 08, 2002 23.38 23.68 23.33 23.62 109,285 +0.20(+0.87%)
Feb 07, 2002 23.44 23.67 23.18 23.42 266,465 -0.05(-0.22%)
Feb 06, 2002 23.39 23.52 23.33 23.47 356,088 +0.11(+0.45%)
Feb 05, 2002 23.27 23.42 23.07 23.36 239,443 +0.11(+0.48%)
Feb 04, 2002 23.36 23.42 23.09 23.25 572,274 +0.01(+0.03%)
Feb 01, 2002 23.12 23.31 22.77 23.25 267,662 +0.16(+0.68%)
Jan 31, 2002 22.91 23.12 22.78 23.09 485,047 +0.28(+1.23%)
Jan 30, 2002 22.91 22.98 22.76 22.81 308,026 -0.01(-0.05%)
Jan 29, 2002 23.09 23.19 22.74 22.82 416,120 -0.26(-1.11%)
Jan 28, 2002 23.02 23.21 23.00 23.08 262,359 +0.05(+0.23%)
Jan 25, 2002 23.02 23.18 22.93 23.02 90,813 +0.01(+0.05%)
Jan 24, 2002 22.90 23.21 22.88 23.01 329,236 +0.05(+0.23%)
Jan 23, 2002 22.98 23.03 22.86 22.96 126,729 -0.04(-0.18%)
Jan 22, 2002 22.71 23.10 22.71 23.00 402,607 +0.29(+1.29%)
Jan 21, 2002 22.66 22.80 22.59 22.71 165,897 +0.00(+0.00%)
Jan 18, 2002 22.66 22.80 22.59 22.71 165,897 +0.04(+0.15%)
Jan 17, 2002 22.69 22.75 22.53 22.67 292,122 -0.05(-0.23%)
Jan 16, 2002 22.56 22.88 22.34 22.73 150,848 +0.17(+0.75%)
Jan 15, 2002 22.60 22.77 22.36 22.56 151,530 +0.04(+0.18%)
Jan 14, 2002 22.62 22.63 22.31 22.52 87,050 -0.15(-0.67%)
Jan 11, 2002 22.62 22.79 22.40 22.67 524,211 -0.13(-0.56%)
Jan 10, 2002 23.18 23.18 22.57 22.80 148,453 +0.00(+0.00%)
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.