Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.05 14.39 13.97 14.26 1,405,321 +0.21(+1.47%)
Jul 30, 2002 14.09 14.37 13.97 14.05 894,295 -0.01(-0.10%)
Jul 29, 2002 13.63 14.13 13.63 14.07 637,438 +0.40(+2.94%)
Jul 26, 2002 13.62 13.74 13.60 13.67 419,362 +0.04(+0.31%)
Jul 25, 2002 13.41 13.70 13.27 13.63 1,034,646 +0.27(+2.04%)
Jul 24, 2002 13.09 13.37 12.76 13.35 564,024 +0.23(+1.78%)
Jul 23, 2002 13.30 13.42 13.09 13.12 738,180 -0.22(-1.62%)
Jul 22, 2002 13.72 13.79 13.11 13.34 568,467 -0.35(-2.55%)
Jul 19, 2002 13.70 13.78 13.53 13.68 448,579 -0.46(-3.26%)
Jul 17, 2002 14.24 14.37 14.13 14.15 258,663 -0.08(-0.56%)
Jul 12, 2002 14.30 14.42 14.11 14.23 1,020,046 -0.03(-0.20%)
Jul 11, 2002 14.62 14.63 14.25 14.25 719,561 -0.38(-2.62%)
Jul 10, 2002 14.79 15.21 14.57 14.64 1,456,882 -0.19(-1.29%)
Jul 09, 2002 15.31 15.34 14.83 14.83 670,291 -0.56(-3.65%)
Jul 08, 2002 15.44 15.44 15.39 15.39 222,857 -0.05(-0.32%)
Jul 05, 2002 15.01 15.45 14.88 15.44 152,391 +0.47(+3.12%)
Jul 04, 2002 15.40 15.47 14.79 14.97 567,456 +0.00(+0.00%)
Jul 03, 2002 15.40 15.47 14.79 14.97 567,456 -0.46(-3.01%)
Jul 02, 2002 15.59 15.59 15.38 15.44 439,413 -0.06(-0.41%)
Jul 01, 2002 15.44 15.62 15.43 15.50 588,653 +0.06(+0.36%)
Jun 28, 2002 15.40 15.59 15.34 15.44 826,693 +0.02(+0.11%)
Jun 27, 2002 15.07 15.48 15.07 15.43 551,988 +0.32(+2.10%)
Jun 26, 2002 15.26 15.26 14.77 15.11 741,904 -0.18(-1.19%)
Jun 25, 2002 15.44 15.78 15.26 15.29 471,495 -0.40(-2.54%)
Jun 21, 2002 15.92 16.00 15.90 15.69 191,348 -0.23(-1.45%)
Jun 20, 2002 16.11 16.12 15.92 15.92 260,096 -0.20(-1.23%)
Jun 19, 2002 16.11 16.36 16.11 16.12 431,679 -0.03(-0.17%)
Jun 18, 2002 15.76 16.18 15.76 16.15 273,845 +0.24(+1.49%)
Jun 17, 2002 15.61 15.97 15.61 15.91 251,789 +0.24(+1.51%)
Jun 14, 2002 15.43 15.79 15.41 15.67 392,435 -0.11(-0.71%)
Jun 12, 2002 15.62 15.89 15.61 15.78 267,830 +0.12(+0.78%)
Jun 11, 2002 15.64 15.71 15.62 15.66 323,687 +0.00(+0.02%)
Jun 10, 2002 15.64 15.77 15.64 15.66 140,073 -0.03(-0.22%)
Jun 07, 2002 15.57 15.74 15.56 15.69 218,847 +0.02(+0.16%)
Jun 06, 2002 15.66 15.76 15.63 15.67 363,217 -0.06(-0.40%)
Jun 05, 2002 15.67 15.78 15.64 15.73 344,598 -0.05(-0.33%)
May 31, 2002 15.89 15.91 15.76 15.78 344,598 +0.08(+0.49%)
May 28, 2002 15.68 15.81 15.67 15.71 686,332 +0.03(+0.18%)
May 27, 2002 15.64 15.71 15.62 15.68 347,176 +0.00(+0.00%)
May 24, 2002 15.64 15.71 15.62 15.68 347,176 -0.01(-0.04%)
May 23, 2002 15.54 15.70 15.54 15.69 481,808 +0.12(+0.76%)
May 22, 2002 15.61 15.68 15.52 15.57 372,957 -0.09(-0.58%)
May 21, 2002 15.60 15.71 15.60 15.66 188,197 +0.03(+0.18%)
May 20, 2002 15.70 15.79 15.58 15.63 186,192 -0.11(-0.71%)
May 17, 2002 15.71 15.79 15.69 15.74 232,024 -0.04(-0.27%)
May 16, 2002 15.73 15.85 15.68 15.78 264,392 -0.01(-0.09%)
May 15, 2002 15.81 15.88 15.60 15.80 264,965 +0.05(+0.31%)
May 14, 2002 15.54 15.84 15.50 15.75 323,401 +0.31(+2.04%)
May 13, 2002 15.30 15.54 15.24 15.43 349,468 +0.09(+0.59%)
May 10, 2002 15.41 15.48 15.30 15.34 198,509 -0.06(-0.36%)
May 09, 2002 15.59 15.59 15.33 15.40 222,284 -0.14(-0.90%)
May 08, 2002 15.56 15.70 15.48 15.54 94,241 -0.02(-0.13%)
May 07, 2002 15.51 15.65 15.51 15.56 305,068 -0.05(-0.34%)
May 06, 2002 15.92 15.92 15.61 15.61 260,669 -0.24(-1.50%)
May 03, 2002 15.83 15.95 15.70 15.85 197,650 -0.03(-0.18%)
May 02, 2002 15.63 15.92 15.54 15.88 156,114 +0.30(+1.95%)
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.