Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.39 14.43 13.96 14.28 810,049 -0.12(-0.84%)
Sep 27, 2002 14.65 14.86 14.34 14.40 313,153 -0.23(-1.55%)
Sep 26, 2002 14.64 14.79 14.41 14.63 675,177 +0.01(+0.05%)
Sep 25, 2002 14.31 14.70 14.30 14.62 307,693 +0.29(+2.02%)
Sep 24, 2002 14.41 14.74 14.25 14.33 395,305 -0.20(-1.39%)
Sep 23, 2002 14.76 14.85 14.43 14.53 218,366 -0.27(-1.86%)
Sep 20, 2002 14.45 14.83 14.45 14.80 226,060 +0.31(+2.15%)
Sep 19, 2002 14.87 14.87 14.44 14.49 524,744 -0.49(-3.25%)
Sep 18, 2002 15.29 15.29 14.89 14.98 459,713 -0.35(-2.29%)
Sep 17, 2002 15.40 15.49 15.30 15.33 741,120 -0.04(-0.24%)
Sep 16, 2002 15.47 15.47 15.24 15.37 346,224 -0.09(-0.57%)
Sep 13, 2002 15.11 15.48 15.09 15.46 397,841 +0.31(+2.08%)
Sep 12, 2002 15.55 15.60 15.13 15.14 705,756 -0.44(-2.84%)
Sep 11, 2002 15.65 15.71 15.51 15.59 281,756 -0.02(-0.12%)
Sep 10, 2002 15.70 15.71 15.54 15.60 296,772 -0.16(-1.05%)
Sep 09, 2002 15.57 15.87 15.57 15.77 236,708 +0.16(+1.06%)
Sep 06, 2002 15.55 15.66 15.48 15.60 111,768 +0.06(+0.38%)
Sep 05, 2002 15.59 15.64 15.46 15.54 328,442 -0.05(-0.33%)
Sep 04, 2002 15.48 15.60 15.44 15.60 513,277 +0.21(+1.36%)
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.