Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.39 14.43 13.96 14.28 810,049 -0.12(-0.84%)
Sep 27, 2002 14.65 14.86 14.34 14.40 313,153 -0.23(-1.55%)
Sep 26, 2002 14.64 14.79 14.41 14.63 675,177 +0.01(+0.05%)
Sep 25, 2002 14.31 14.70 14.30 14.62 307,693 +0.29(+2.02%)
Sep 24, 2002 14.41 14.74 14.25 14.33 395,305 -0.20(-1.39%)
Sep 23, 2002 14.76 14.85 14.43 14.53 218,366 -0.27(-1.86%)
Sep 20, 2002 14.45 14.83 14.45 14.80 226,060 +0.31(+2.15%)
Sep 19, 2002 14.87 14.87 14.44 14.49 524,744 -0.49(-3.25%)
Sep 18, 2002 15.29 15.29 14.89 14.98 459,713 -0.35(-2.29%)
Sep 17, 2002 15.40 15.49 15.30 15.33 741,120 -0.04(-0.24%)
Sep 16, 2002 15.47 15.47 15.24 15.37 346,224 -0.09(-0.57%)
Sep 13, 2002 15.11 15.48 15.09 15.46 397,841 +0.31(+2.08%)
Sep 12, 2002 15.55 15.60 15.13 15.14 705,756 -0.44(-2.84%)
Sep 11, 2002 15.65 15.71 15.51 15.59 281,756 -0.02(-0.12%)
Sep 10, 2002 15.70 15.71 15.54 15.60 296,772 -0.16(-1.05%)
Sep 09, 2002 15.57 15.87 15.57 15.77 236,708 +0.16(+1.06%)
Sep 06, 2002 15.55 15.66 15.48 15.60 111,768 +0.06(+0.38%)
Sep 05, 2002 15.59 15.64 15.46 15.54 328,442 -0.05(-0.33%)
Sep 04, 2002 15.48 15.60 15.44 15.60 513,277 +0.21(+1.36%)
Sep 03, 2002 15.70 15.70 15.32 15.39 513,370 -0.35(-2.21%)
Aug 30, 2002 15.57 15.83 15.57 15.74 308,758 +0.11(+0.68%)
Aug 29, 2002 15.58 15.79 15.55 15.63 417,174 +0.03(+0.21%)
Aug 28, 2002 15.78 15.87 15.57 15.60 514,724 -0.21(-1.30%)
Aug 27, 2002 15.57 15.84 15.57 15.80 429,187 +0.16(+1.01%)
Aug 26, 2002 15.26 15.64 15.24 15.64 255,000 +0.39(+2.57%)
Aug 23, 2002 15.56 15.57 15.23 15.25 517,044 -0.31(-2.02%)
Aug 22, 2002 15.40 15.66 15.40 15.57 342,912 +0.15(+0.97%)
Aug 21, 2002 15.46 15.59 15.40 15.42 316,975 +0.00(+0.02%)
Aug 20, 2002 15.46 15.57 15.38 15.41 468,253 +0.25(+1.64%)
Aug 16, 2002 15.18 15.22 15.09 15.16 18,155,816 -0.06(-0.41%)
Aug 15, 2002 15.10 15.33 15.09 15.23 374,345 +0.11(+0.75%)
Aug 14, 2002 14.81 15.20 14.80 15.11 428,706 +0.33(+2.23%)
Aug 13, 2002 15.06 15.26 14.76 14.78 301,413 -0.27(-1.80%)
Aug 12, 2002 15.03 15.05 14.89 15.05 624,942 +0.15(+1.01%)
Aug 07, 2002 14.75 14.94 14.75 14.90 496,623 +0.20(+1.35%)
Aug 06, 2002 14.56 14.94 14.56 14.71 610,199 +0.19(+1.29%)
Aug 05, 2002 14.90 14.90 14.51 14.52 517,427 -0.36(-2.44%)
Aug 02, 2002 14.83 15.06 14.78 14.88 927,988 +0.03(+0.17%)
Aug 01, 2002 14.93 14.98 14.83 14.86 775,512 -0.11(-0.71%)
Jul 31, 2002 14.74 15.10 14.66 14.96 1,339,435 +0.22(+1.47%)
Jul 30, 2002 14.78 15.07 14.66 14.75 852,367 -0.01(-0.10%)
Jul 29, 2002 14.30 14.82 14.30 14.76 607,553 +0.42(+2.94%)
Jul 26, 2002 14.28 14.42 14.27 14.34 399,700 +0.04(+0.31%)
Jul 25, 2002 14.06 14.38 13.92 14.30 986,139 +0.29(+2.04%)
Jul 24, 2002 13.73 14.02 13.38 14.01 537,581 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.76 703,572 -0.23(-1.62%)
Jul 22, 2002 14.39 14.47 13.75 13.99 541,815 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.19 14.36 427,549 -0.48(-3.26%)
Jul 17, 2002 14.94 15.07 14.82 14.84 246,536 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.80 14.93 972,223 -0.03(-0.20%)
Jul 11, 2002 15.34 15.35 14.96 14.96 685,825 -0.40(-2.62%)
Jul 10, 2002 15.52 15.96 15.29 15.36 1,388,578 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,866 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,409 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,246 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.52 15.71 540,852 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.52 15.71 540,852 -0.49(-3.01%)
Jul 02, 2002 16.35 16.35 16.13 16.20 418,812 -0.07(-0.41%)
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.