Skip to main content

Commerce Bancshares (NQ: CBSH )

53.30 -0.03 (-0.06%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.