Skip to main content

Commerce Bancshares (NQ: CBSH )

63.00 +0.61 (+0.98%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.15 16.32 16.15 16.20 397,243 +0.00(+0.00%)
Mar 28, 2002 16.15 16.32 16.15 16.20 397,243 +0.01(+0.07%)
Mar 27, 2002 16.10 16.25 16.00 16.19 555,868 +0.16(+1.01%)
Mar 26, 2002 15.84 16.12 15.84 16.02 351,103 +0.16(+1.02%)
Mar 25, 2002 15.72 15.93 15.63 15.86 405,161 +0.19(+1.21%)
Mar 22, 2002 15.68 15.75 15.60 15.67 433,009 -0.01(-0.07%)
Mar 21, 2002 15.75 15.77 15.67 15.68 378,132 -0.16(-1.04%)
Mar 20, 2002 15.85 15.88 15.60 15.85 330,899 -0.02(-0.14%)
Mar 19, 2002 16.01 16.01 15.80 15.87 460,038 -0.14(-0.89%)
Mar 18, 2002 15.93 16.08 15.91 16.01 310,423 +0.02(+0.14%)
Mar 15, 2002 15.73 16.09 15.73 15.99 537,302 +0.23(+1.44%)
Mar 14, 2002 15.63 15.95 15.43 15.76 567,608 +0.16(+1.06%)
Mar 13, 2002 15.91 15.94 15.54 15.60 507,543 -0.31(-1.96%)
Mar 12, 2002 15.79 15.93 15.78 15.91 216,504 +0.10(+0.60%)
Mar 11, 2002 15.67 15.82 15.56 15.82 360,113 +0.07(+0.42%)
Mar 08, 2002 15.55 15.75 15.53 15.75 603,919 +0.22(+1.42%)
Mar 07, 2002 15.46 15.65 15.46 15.53 769,915 +0.08(+0.52%)
Mar 06, 2002 15.38 15.49 15.33 15.45 820,697 +0.08(+0.55%)
Mar 05, 2002 15.31 15.38 15.24 15.37 196,028 +0.05(+0.36%)
Mar 04, 2002 15.18 15.33 15.09 15.31 405,980 +0.04(+0.29%)
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.