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 (%)
Oct 31, 2002 15.11 15.30 15.10 15.24 380,499 +0.18(+1.22%)
Oct 30, 2002 14.95 15.16 14.93 15.05 187,247 +0.11(+0.71%)
Oct 29, 2002 15.36 15.36 14.91 14.95 277,412 -0.37(-2.39%)
Oct 28, 2002 15.39 15.39 15.17 15.31 222,185 -0.04(-0.29%)
Oct 25, 2002 14.94 15.37 14.77 15.36 492,624 +0.37(+2.47%)
Oct 24, 2002 15.23 15.23 14.89 14.99 326,727 -0.23(-1.49%)
Oct 23, 2002 15.04 15.21 14.93 15.21 227,371 +0.19(+1.27%)
Oct 22, 2002 15.19 15.33 14.95 15.02 380,226 -0.24(-1.58%)
Oct 21, 2002 14.96 15.30 14.77 15.27 435,636 +0.26(+1.76%)
Oct 18, 2002 15.04 15.09 14.77 15.00 345,834 -0.03(-0.22%)
Oct 17, 2002 14.79 15.04 14.75 15.04 337,091 +0.30(+2.04%)
Oct 16, 2002 14.64 14.80 14.58 14.73 432,088 +0.08(+0.55%)
Oct 15, 2002 14.84 15.02 14.64 14.65 48,094,748 +0.01(+0.08%)
Oct 14, 2002 14.32 14.83 14.23 14.64 636,532 +0.36(+2.54%)
Oct 11, 2002 14.07 15.01 14.06 14.28 913,415 +0.22(+1.56%)
Oct 10, 2002 12.86 14.07 12.86 14.06 1,226,934 +1.33(+10.45%)
Oct 09, 2002 13.19 13.19 12.69 12.73 450,368 -0.49(-3.74%)
Oct 08, 2002 12.81 13.47 12.81 13.23 724,423 +0.47(+3.65%)
Oct 07, 2002 13.26 13.27 12.68 12.76 600,774 -0.48(-3.63%)
Oct 04, 2002 13.90 13.90 13.04 13.24 697,171 -0.61(-4.39%)
Oct 03, 2002 14.16 14.22 13.81 13.85 471,571 -0.32(-2.28%)
Oct 02, 2002 14.64 14.65 14.16 14.17 385,413 -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.