Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.84 15.09 14.84 15.00 323,945 +0.10(+0.68%)
Aug 29, 2002 14.85 15.05 14.82 14.90 437,694 +0.03(+0.21%)
Aug 28, 2002 15.04 15.13 14.84 14.86 540,043 -0.20(-1.30%)
Aug 27, 2002 14.84 15.10 14.84 15.06 450,298 +0.15(+1.01%)
Aug 26, 2002 14.54 14.91 14.52 14.91 267,543 +0.37(+2.57%)
Aug 23, 2002 14.83 14.84 14.52 14.54 542,478 -0.30(-2.02%)
Aug 22, 2002 14.68 14.92 14.68 14.84 359,780 +0.14(+0.97%)
Aug 21, 2002 14.73 14.85 14.68 14.69 332,567 +0.00(+0.02%)
Aug 20, 2002 14.74 14.84 14.66 14.69 491,286 +0.24(+1.64%)
Aug 16, 2002 14.47 14.51 14.38 14.45 19,048,890 -0.06(-0.41%)
Aug 15, 2002 14.39 14.61 14.39 14.51 392,759 +0.11(+0.75%)
Aug 14, 2002 14.11 14.49 14.11 14.40 449,794 +0.31(+2.23%)
Aug 13, 2002 14.36 14.54 14.07 14.09 316,240 -0.26(-1.80%)
Aug 12, 2002 14.32 14.35 14.19 14.35 655,682 +0.14(+1.01%)
Aug 07, 2002 14.05 14.24 14.05 14.20 521,051 +0.19(+1.34%)
Aug 06, 2002 13.88 14.24 13.88 14.02 640,214 +0.18(+1.29%)
Aug 05, 2002 14.20 14.20 13.83 13.84 542,879 -0.35(-2.44%)
Aug 02, 2002 14.14 14.36 14.09 14.18 973,636 +0.02(+0.17%)
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.