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 (%)
Oct 31, 2002 15.10 15.29 15.10 15.23 380,589 +0.18(+1.22%)
Oct 30, 2002 14.95 15.16 14.93 15.05 187,291 +0.11(+0.71%)
Oct 29, 2002 15.35 15.35 14.91 14.94 277,478 -0.37(-2.39%)
Oct 28, 2002 15.38 15.38 15.16 15.31 222,238 -0.04(-0.29%)
Oct 25, 2002 14.94 15.37 14.76 15.35 492,740 +0.37(+2.47%)
Oct 24, 2002 15.22 15.23 14.89 14.98 326,804 -0.23(-1.49%)
Oct 23, 2002 15.04 15.21 14.93 15.21 227,425 +0.19(+1.27%)
Oct 22, 2002 15.19 15.32 14.95 15.02 380,316 -0.24(-1.58%)
Oct 21, 2002 14.96 15.30 14.77 15.26 435,739 +0.26(+1.76%)
Oct 18, 2002 15.03 15.09 14.76 15.00 345,916 -0.03(-0.22%)
Oct 17, 2002 14.79 15.03 14.74 15.03 337,171 +0.30(+2.04%)
Oct 16, 2002 14.63 14.80 14.58 14.73 432,190 +0.08(+0.55%)
Oct 15, 2002 14.83 15.02 14.63 14.65 48,106,088 +0.01(+0.08%)
Oct 14, 2002 14.32 14.83 14.22 14.64 636,682 +0.36(+2.54%)
Oct 11, 2002 14.06 15.01 14.05 14.28 913,630 +0.22(+1.56%)
Oct 10, 2002 12.86 14.07 12.86 14.06 1,227,223 +1.33(+10.45%)
Oct 09, 2002 13.19 13.19 12.69 12.73 450,474 -0.49(-3.74%)
Oct 08, 2002 12.81 13.47 12.81 13.22 724,594 +0.47(+3.65%)
Oct 07, 2002 13.26 13.27 12.68 12.76 600,916 -0.48(-3.62%)
Oct 04, 2002 13.89 13.90 13.04 13.24 697,336 -0.61(-4.39%)
Oct 03, 2002 14.16 14.22 13.81 13.85 471,682 -0.32(-2.28%)
Oct 02, 2002 14.64 14.65 14.15 14.17 385,503 -0.48(-3.30%)
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.