Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.57 15.83 15.57 15.74 308,685 +0.11(+0.68%)
Aug 29, 2002 15.59 15.79 15.55 15.63 417,075 +0.03(+0.21%)
Aug 28, 2002 15.78 15.88 15.57 15.60 514,602 -0.21(-1.30%)
Aug 27, 2002 15.57 15.85 15.57 15.80 429,085 +0.16(+1.01%)
Aug 26, 2002 15.26 15.65 15.24 15.65 254,940 +0.39(+2.57%)
Aug 23, 2002 15.56 15.57 15.24 15.26 516,923 -0.32(-2.02%)
Aug 22, 2002 15.41 15.66 15.41 15.57 342,832 +0.15(+0.97%)
Aug 21, 2002 15.46 15.59 15.40 15.42 316,901 +0.00(+0.02%)
Aug 20, 2002 15.46 15.57 15.39 15.42 468,143 +0.25(+1.64%)
Aug 16, 2002 15.19 15.22 15.09 15.17 18,151,538 -0.06(-0.41%)
Aug 15, 2002 15.11 15.34 15.10 15.23 374,257 +0.11(+0.75%)
Aug 14, 2002 14.81 15.21 14.80 15.12 428,605 +0.33(+2.23%)
Aug 13, 2002 15.07 15.26 14.77 14.79 301,342 -0.27(-1.80%)
Aug 12, 2002 15.03 15.06 14.89 15.06 624,795 +0.15(+1.01%)
Aug 07, 2002 14.75 14.95 14.75 14.91 496,505 +0.20(+1.34%)
Aug 06, 2002 14.56 14.95 14.56 14.71 610,055 +0.19(+1.29%)
Aug 05, 2002 14.90 14.90 14.51 14.52 517,305 -0.36(-2.44%)
Aug 02, 2002 14.84 15.07 14.78 14.89 927,770 +0.03(+0.17%)
Aug 01, 2002 14.93 14.99 14.84 14.86 775,329 -0.11(-0.71%)
Jul 31, 2002 14.75 15.10 14.67 14.97 1,339,119 +0.22(+1.47%)
Jul 30, 2002 14.78 15.08 14.66 14.75 852,166 -0.01(-0.10%)
Jul 29, 2002 14.31 14.83 14.31 14.76 607,410 +0.42(+2.94%)
Jul 26, 2002 14.29 14.42 14.27 14.34 399,606 +0.04(+0.31%)
Jul 25, 2002 14.07 14.38 13.92 14.30 985,906 +0.29(+2.04%)
Jul 24, 2002 13.73 14.03 13.39 14.01 537,454 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.77 703,406 -0.23(-1.62%)
Jul 22, 2002 14.40 14.47 13.75 13.99 541,688 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.20 14.36 427,448 -0.48(-3.26%)
Jul 17, 2002 14.95 15.08 14.83 14.84 246,478 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.81 14.93 971,994 -0.03(-0.20%)
Jul 11, 2002 15.35 15.36 14.96 14.96 685,664 -0.40(-2.62%)
Jul 10, 2002 15.52 15.97 15.30 15.36 1,388,251 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,715 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,359 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,212 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.53 15.71 540,724 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.53 15.71 540,724 -0.49(-3.01%)
Jul 02, 2002 16.36 16.36 16.14 16.20 418,713 -0.07(-0.41%)
Jul 01, 2002 16.21 16.39 16.19 16.27 560,923 +0.06(+0.36%)
Jun 28, 2002 16.16 16.37 16.10 16.21 787,749 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 525,985 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.50 15.86 706,954 -0.19(-1.19%)
Jun 25, 2002 16.20 16.56 16.02 16.05 449,284 -0.42(-2.54%)
Jun 21, 2002 16.71 16.79 16.69 16.46 182,334 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.71 247,843 -0.21(-1.23%)
Jun 19, 2002 16.91 17.16 16.91 16.91 411,343 -0.03(-0.17%)
Jun 18, 2002 16.54 16.98 16.54 16.94 260,945 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.70 239,927 +0.25(+1.51%)
Jun 14, 2002 16.19 16.57 16.17 16.45 373,948 -0.12(-0.71%)
Jun 12, 2002 16.39 16.68 16.38 16.56 255,213 +0.13(+0.78%)
Jun 11, 2002 16.41 16.49 16.39 16.43 308,439 +0.00(+0.02%)
Jun 10, 2002 16.41 16.55 16.41 16.43 133,475 -0.04(-0.22%)
Jun 07, 2002 16.34 16.52 16.33 16.47 208,537 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.40 16.44 346,107 -0.07(-0.40%)
Jun 05, 2002 16.45 16.56 16.41 16.51 328,365 -0.05(-0.33%)
May 31, 2002 16.67 16.70 16.54 16.56 328,365 +0.08(+0.49%)
May 28, 2002 16.45 16.60 16.45 16.48 654,001 +0.03(+0.18%)
May 27, 2002 16.41 16.48 16.39 16.45 330,822 +0.00(+0.00%)
May 24, 2002 16.41 16.48 16.39 16.45 330,822 -0.01(-0.04%)
May 23, 2002 16.30 16.48 16.30 16.46 459,111 +0.12(+0.76%)
May 22, 2002 16.38 16.45 16.28 16.34 355,388 -0.10(-0.58%)
May 21, 2002 16.38 16.49 16.37 16.43 179,331 +0.03(+0.18%)
May 20, 2002 16.47 16.57 16.35 16.40 177,421 -0.12(-0.71%)
May 17, 2002 16.49 16.57 16.46 16.52 221,093 -0.04(-0.27%)
May 16, 2002 16.51 16.63 16.46 16.56 251,937 -0.01(-0.09%)
May 15, 2002 16.59 16.67 16.38 16.58 252,483 +0.05(+0.31%)
May 14, 2002 16.31 16.62 16.27 16.53 308,166 +0.33(+2.04%)
May 13, 2002 16.06 16.31 15.99 16.20 333,005 +0.10(+0.59%)
May 10, 2002 16.17 16.24 16.06 16.10 189,158 -0.06(-0.36%)
May 09, 2002 16.36 16.36 16.08 16.16 211,813 -0.15(-0.90%)
May 08, 2002 16.33 16.47 16.25 16.31 89,802 -0.02(-0.13%)
May 07, 2002 16.27 16.43 16.27 16.33 290,697 -0.05(-0.34%)
May 06, 2002 16.71 16.71 16.38 16.38 248,389 -0.25(-1.50%)
May 03, 2002 16.61 16.74 16.48 16.63 188,339 -0.03(-0.18%)
May 02, 2002 16.40 16.71 16.31 16.66 148,760 +0.32(+1.95%)
May 01, 2002 16.29 16.54 16.27 16.34 591,221 +0.09(+0.54%)
Apr 30, 2002 16.19 16.32 16.14 16.26 271,044 +0.01(+0.04%)
Apr 29, 2002 16.28 16.29 16.19 16.25 115,460 -0.06(-0.38%)
Apr 26, 2002 16.61 16.61 16.25 16.31 406,157 -0.29(-1.76%)
Apr 25, 2002 16.38 16.63 16.34 16.60 541,543 +0.17(+1.03%)
Apr 24, 2002 16.46 16.49 16.38 16.43 393,874 +0.00(+0.02%)
Apr 23, 2002 16.46 16.50 16.39 16.43 532,536 -0.03(-0.20%)
Apr 22, 2002 16.88 16.88 16.43 16.46 267,223 -0.39(-2.30%)
Apr 19, 2002 16.89 16.89 16.79 16.85 205,262 -0.01(-0.05%)
Apr 18, 2002 16.98 17.02 16.77 16.86 421,170 -0.17(-1.01%)
Apr 17, 2002 16.69 17.06 16.67 17.03 684,299 +0.29(+1.73%)
Apr 16, 2002 16.65 16.76 16.54 16.74 253,575 +0.12(+0.73%)
Apr 15, 2002 16.59 16.67 16.57 16.62 340,375 +0.05(+0.29%)
Apr 12, 2002 16.50 16.61 16.46 16.57 168,686 +0.07(+0.44%)
Apr 11, 2002 16.67 16.75 16.40 16.50 333,551 -0.18(-1.08%)
Apr 10, 2002 16.46 16.72 16.41 16.68 692,760 +0.16(+0.95%)
Apr 09, 2002 16.11 16.57 16.10 16.52 554,645 +0.44(+2.73%)
Apr 08, 2002 16.03 16.15 15.85 16.08 258,488 +0.03(+0.18%)
Apr 05, 2002 16.01 16.30 16.00 16.05 528,168 -0.01(-0.05%)
Apr 04, 2002 15.97 16.24 15.93 16.06 335,189 +0.06(+0.39%)
Apr 03, 2002 16.22 16.25 15.97 16.00 120,646 -0.26(-1.62%)
Apr 02, 2002 16.05 16.30 16.00 16.26 260,672 +0.21(+1.30%)
Apr 01, 2002 16.17 16.19 15.88 16.05 251,119 -0.15(-0.90%)
Mar 29, 2002 16.16 16.33 16.16 16.20 397,150 +0.00(+0.00%)
Mar 28, 2002 16.16 16.33 16.16 16.20 397,150 +0.01(+0.07%)
Mar 27, 2002 16.11 16.25 16.00 16.19 555,737 +0.16(+1.01%)
Mar 26, 2002 15.84 16.12 15.84 16.03 351,020 +0.16(+1.02%)
Mar 25, 2002 15.72 15.94 15.63 15.87 405,065 +0.19(+1.22%)
Mar 22, 2002 15.69 15.75 15.61 15.68 432,907 -0.01(-0.07%)
Mar 21, 2002 15.76 15.78 15.67 15.69 378,043 -0.16(-1.04%)
Mar 20, 2002 15.85 15.88 15.61 15.85 330,822 -0.02(-0.14%)
Mar 19, 2002 16.02 16.02 15.80 15.87 459,929 -0.14(-0.89%)
Mar 18, 2002 15.94 16.08 15.92 16.02 310,350 +0.02(+0.14%)
Mar 15, 2002 15.73 16.09 15.73 16.00 537,176 +0.23(+1.44%)
Mar 14, 2002 15.64 15.96 15.43 15.77 567,474 +0.16(+1.06%)
Mar 13, 2002 15.91 15.94 15.54 15.60 507,424 -0.31(-1.96%)
Mar 12, 2002 15.79 15.94 15.78 15.91 216,453 +0.10(+0.60%)
Mar 11, 2002 15.68 15.82 15.57 15.82 360,028 +0.07(+0.42%)
Mar 08, 2002 15.55 15.75 15.53 15.75 603,777 +0.22(+1.41%)
Mar 07, 2002 15.47 15.65 15.47 15.53 769,734 +0.08(+0.52%)
Mar 06, 2002 15.38 15.50 15.33 15.45 820,504 +0.08(+0.55%)
Mar 05, 2002 15.31 15.39 15.24 15.37 195,982 +0.05(+0.36%)
Mar 04, 2002 15.19 15.33 15.09 15.31 405,884 +0.04(+0.29%)
Mar 01, 2002 15.20 15.30 15.03 15.27 163,227 -0.02(-0.14%)
Feb 28, 2002 15.28 15.30 15.17 15.29 445,190 +0.02(+0.12%)
Feb 27, 2002 15.01 15.31 15.00 15.27 538,268 +0.22(+1.44%)
Feb 26, 2002 15.13 15.13 14.97 15.06 294,245 -0.05(-0.36%)
Feb 25, 2002 15.02 15.12 14.90 15.11 266,131 +0.12(+0.81%)
Feb 22, 2002 14.89 15.02 14.83 14.99 186,974 +0.04(+0.29%)
Feb 21, 2002 15.04 15.04 14.90 14.95 354,023 -0.08(-0.54%)
Feb 20, 2002 14.92 15.04 14.77 15.03 230,101 +0.11(+0.71%)
Feb 19, 2002 15.16 15.26 14.89 14.92 221,093 -0.29(-1.93%)
Feb 18, 2002 15.31 15.37 15.17 15.21 452,560 +0.00(+0.00%)
Feb 15, 2002 15.31 15.37 15.17 15.21 452,560 -0.17(-1.12%)
Feb 14, 2002 15.31 15.42 15.24 15.39 510,699 +0.07(+0.48%)
Feb 13, 2002 15.02 15.31 14.95 15.31 569,658 +0.30(+2.00%)
Feb 12, 2002 14.97 15.02 14.91 15.01 279,233 +0.10(+0.64%)
Feb 11, 2002 14.73 15.02 14.64 14.92 256,851 +0.12(+0.79%)
Feb 08, 2002 14.65 14.84 14.62 14.80 174,418 +0.13(+0.87%)
Feb 07, 2002 14.69 14.83 14.53 14.67 425,264 -0.03(-0.22%)
Feb 06, 2002 14.65 14.73 14.62 14.71 568,293 +0.07(+0.45%)
Feb 05, 2002 14.58 14.67 14.45 14.64 382,137 +0.07(+0.48%)
Feb 04, 2002 14.64 14.68 14.47 14.57 913,308 +0.00(+0.02%)
Feb 01, 2002 14.49 14.60 14.27 14.57 427,175 +0.10(+0.68%)
Jan 31, 2002 14.36 14.49 14.27 14.47 774,101 +0.18(+1.23%)
Jan 30, 2002 14.35 14.40 14.26 14.29 491,592 -0.01(-0.05%)
Jan 29, 2002 14.47 14.53 14.25 14.30 664,100 -0.16(-1.11%)
Jan 28, 2002 14.42 14.54 14.41 14.46 418,713 +0.03(+0.23%)
Jan 25, 2002 14.42 14.53 14.37 14.43 144,939 +0.01(+0.05%)
Jan 24, 2002 14.35 14.54 14.34 14.42 525,439 +0.03(+0.23%)
Jan 23, 2002 14.40 14.43 14.32 14.39 202,259 -0.03(-0.18%)
Jan 22, 2002 14.23 14.47 14.23 14.41 642,537 +0.18(+1.29%)
Jan 21, 2002 14.20 14.28 14.15 14.23 264,766 +0.00(+0.00%)
Jan 18, 2002 14.20 14.28 14.15 14.23 264,766 +0.02(+0.15%)
Jan 17, 2002 14.22 14.26 14.12 14.21 466,207 -0.03(-0.23%)
Jan 16, 2002 14.13 14.34 14.00 14.24 240,746 +0.11(+0.75%)
Jan 15, 2002 14.16 14.27 14.01 14.13 241,838 +0.03(+0.18%)
Jan 14, 2002 14.17 14.18 13.98 14.11 138,934 -0.10(-0.67%)
Jan 11, 2002 14.17 14.28 14.04 14.20 836,608 -0.08(-0.56%)
Jan 10, 2002 14.53 14.53 14.14 14.28 236,925 +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.