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 (%)
May 31, 2002 16.67 16.69 16.54 16.56 328,442 +0.08(+0.49%)
May 28, 2002 16.45 16.59 16.45 16.48 654,155 +0.03(+0.18%)
May 27, 2002 16.41 16.48 16.39 16.45 330,899 +0.00(+0.00%)
May 24, 2002 16.41 16.48 16.39 16.45 330,899 -0.01(-0.04%)
May 23, 2002 16.30 16.48 16.30 16.46 459,219 +0.12(+0.76%)
May 22, 2002 16.38 16.45 16.28 16.33 355,471 -0.10(-0.58%)
May 21, 2002 16.37 16.48 16.37 16.43 179,374 +0.03(+0.18%)
May 20, 2002 16.47 16.57 16.35 16.40 177,462 -0.12(-0.71%)
May 17, 2002 16.49 16.57 16.46 16.52 221,146 -0.04(-0.27%)
May 16, 2002 16.51 16.63 16.45 16.56 251,997 -0.01(-0.09%)
May 15, 2002 16.59 16.66 16.37 16.57 252,543 +0.05(+0.31%)
May 14, 2002 16.31 16.61 16.27 16.52 308,239 +0.33(+2.04%)
May 13, 2002 16.05 16.31 15.99 16.19 333,084 +0.10(+0.59%)
May 10, 2002 16.17 16.24 16.06 16.10 189,202 -0.06(-0.36%)
May 09, 2002 16.35 16.35 16.08 16.16 211,863 -0.15(-0.90%)
May 08, 2002 16.32 16.47 16.24 16.30 89,823 -0.02(-0.13%)
May 07, 2002 16.27 16.42 16.27 16.32 290,766 -0.05(-0.34%)
May 06, 2002 16.70 16.70 16.37 16.38 248,448 -0.25(-1.50%)
May 03, 2002 16.61 16.73 16.47 16.63 188,383 -0.03(-0.18%)
May 02, 2002 16.39 16.71 16.30 16.66 148,795 +0.32(+1.95%)
May 01, 2002 16.28 16.54 16.26 16.34 591,360 +0.09(+0.54%)
Apr 30, 2002 16.19 16.31 16.14 16.25 271,108 +0.01(+0.05%)
Apr 29, 2002 16.28 16.28 16.19 16.24 115,487 -0.06(-0.38%)
Apr 26, 2002 16.60 16.61 16.25 16.31 406,253 -0.29(-1.77%)
Apr 25, 2002 16.38 16.63 16.34 16.60 541,671 +0.17(+1.03%)
Apr 24, 2002 16.45 16.48 16.38 16.43 393,967 +0.00(+0.02%)
Apr 23, 2002 16.46 16.50 16.39 16.43 532,661 -0.03(-0.20%)
Apr 22, 2002 16.88 16.88 16.43 16.46 267,286 -0.39(-2.30%)
Apr 19, 2002 16.88 16.88 16.79 16.85 205,310 -0.01(-0.05%)
Apr 18, 2002 16.98 17.01 16.76 16.86 421,269 -0.17(-1.01%)
Apr 17, 2002 16.68 17.06 16.67 17.03 684,460 +0.29(+1.73%)
Apr 16, 2002 16.64 16.76 16.54 16.74 253,635 +0.12(+0.73%)
Apr 15, 2002 16.58 16.67 16.57 16.62 340,455 +0.05(+0.29%)
Apr 12, 2002 16.50 16.61 16.46 16.57 168,726 +0.07(+0.44%)
Apr 11, 2002 16.67 16.75 16.40 16.50 333,630 -0.18(-1.08%)
Apr 10, 2002 16.45 16.71 16.40 16.68 692,924 +0.16(+0.95%)
Apr 09, 2002 16.11 16.56 16.10 16.52 554,776 +0.44(+2.73%)
Apr 08, 2002 16.02 16.14 15.85 16.08 258,549 +0.03(+0.18%)
Apr 05, 2002 16.00 16.30 15.99 16.05 528,293 -0.01(-0.05%)
Apr 04, 2002 15.97 16.24 15.93 16.06 335,268 +0.06(+0.39%)
Apr 03, 2002 16.21 16.25 15.97 16.00 120,674 -0.26(-1.62%)
Apr 02, 2002 16.05 16.30 16.00 16.26 260,733 +0.21(+1.30%)
Apr 01, 2002 16.17 16.19 15.87 16.05 251,178 -0.15(-0.90%)
Mar 29, 2002 16.15 16.32 16.15 16.20 397,243 +0.00(+0.00%)
Mar 28, 2002 16.15 16.32 16.15 16.20 397,243 +0.01(+0.07%)
Mar 27, 2002 16.10 16.25 16.00 16.19 555,868 +0.16(+1.01%)
Mar 26, 2002 15.84 16.12 15.84 16.02 351,103 +0.16(+1.02%)
Mar 25, 2002 15.72 15.93 15.63 15.86 405,161 +0.19(+1.21%)
Mar 22, 2002 15.68 15.75 15.60 15.67 433,009 -0.01(-0.07%)
Mar 21, 2002 15.75 15.77 15.67 15.68 378,132 -0.16(-1.04%)
Mar 20, 2002 15.85 15.88 15.60 15.85 330,899 -0.02(-0.14%)
Mar 19, 2002 16.01 16.01 15.80 15.87 460,038 -0.14(-0.89%)
Mar 18, 2002 15.93 16.08 15.91 16.01 310,423 +0.02(+0.14%)
Mar 15, 2002 15.73 16.09 15.73 15.99 537,302 +0.23(+1.44%)
Mar 14, 2002 15.63 15.95 15.43 15.76 567,608 +0.16(+1.06%)
Mar 13, 2002 15.91 15.94 15.54 15.60 507,543 -0.31(-1.96%)
Mar 12, 2002 15.79 15.93 15.78 15.91 216,504 +0.10(+0.60%)
Mar 11, 2002 15.67 15.82 15.56 15.82 360,113 +0.07(+0.42%)
Mar 08, 2002 15.55 15.75 15.53 15.75 603,919 +0.22(+1.42%)
Mar 07, 2002 15.46 15.65 15.46 15.53 769,915 +0.08(+0.52%)
Mar 06, 2002 15.38 15.49 15.33 15.45 820,697 +0.08(+0.55%)
Mar 05, 2002 15.31 15.38 15.24 15.37 196,028 +0.05(+0.36%)
Mar 04, 2002 15.18 15.33 15.09 15.31 405,980 +0.04(+0.29%)
Mar 01, 2002 15.20 15.29 15.03 15.27 163,265 -0.02(-0.14%)
Feb 28, 2002 15.27 15.29 15.17 15.29 445,295 +0.02(+0.12%)
Feb 27, 2002 15.01 15.31 15.00 15.27 538,395 +0.22(+1.44%)
Feb 26, 2002 15.13 15.13 14.97 15.05 294,315 -0.05(-0.36%)
Feb 25, 2002 15.02 15.12 14.90 15.11 266,194 +0.12(+0.81%)
Feb 22, 2002 14.89 15.02 14.83 14.99 187,018 +0.04(+0.29%)
Feb 21, 2002 15.03 15.04 14.90 14.94 354,106 -0.08(-0.54%)
Feb 20, 2002 14.91 15.04 14.77 15.02 230,155 +0.11(+0.71%)
Feb 19, 2002 15.16 15.25 14.89 14.92 221,146 -0.29(-1.93%)
Feb 18, 2002 15.31 15.37 15.16 15.21 452,666 +0.00(+0.00%)
Feb 15, 2002 15.31 15.37 15.16 15.21 452,666 -0.17(-1.12%)
Feb 14, 2002 15.31 15.42 15.24 15.38 510,820 +0.07(+0.48%)
Feb 13, 2002 15.02 15.31 14.95 15.31 569,792 +0.30(+2.00%)
Feb 12, 2002 14.96 15.02 14.91 15.01 279,299 +0.10(+0.64%)
Feb 11, 2002 14.73 15.02 14.63 14.91 256,911 +0.12(+0.79%)
Feb 08, 2002 14.65 14.83 14.61 14.80 174,459 +0.13(+0.87%)
Feb 07, 2002 14.68 14.83 14.52 14.67 425,364 -0.03(-0.22%)
Feb 06, 2002 14.65 14.73 14.61 14.70 568,427 +0.07(+0.45%)
Feb 05, 2002 14.58 14.67 14.45 14.64 382,227 +0.07(+0.48%)
Feb 04, 2002 14.63 14.67 14.47 14.57 913,524 +0.00(+0.03%)
Feb 01, 2002 14.49 14.60 14.27 14.56 427,275 +0.10(+0.68%)
Jan 31, 2002 14.35 14.48 14.27 14.46 774,284 +0.18(+1.23%)
Jan 30, 2002 14.35 14.39 14.26 14.29 491,708 -0.01(-0.05%)
Jan 29, 2002 14.47 14.53 14.25 14.30 664,257 -0.16(-1.11%)
Jan 28, 2002 14.42 14.54 14.41 14.46 418,812 +0.03(+0.23%)
Jan 25, 2002 14.42 14.52 14.36 14.42 144,973 +0.01(+0.05%)
Jan 24, 2002 14.35 14.54 14.33 14.42 525,563 +0.03(+0.23%)
Jan 23, 2002 14.39 14.43 14.32 14.38 202,307 -0.03(-0.18%)
Jan 22, 2002 14.23 14.47 14.23 14.41 642,688 +0.18(+1.29%)
Jan 21, 2002 14.20 14.28 14.15 14.23 264,829 +0.00(+0.00%)
Jan 18, 2002 14.20 14.28 14.15 14.23 264,829 +0.02(+0.15%)
Jan 17, 2002 14.22 14.25 14.12 14.20 466,317 -0.03(-0.23%)
Jan 16, 2002 14.13 14.34 14.00 14.24 240,803 +0.11(+0.75%)
Jan 15, 2002 14.16 14.27 14.01 14.13 241,895 +0.03(+0.18%)
Jan 14, 2002 14.17 14.18 13.97 14.11 138,967 -0.10(-0.67%)
Jan 11, 2002 14.17 14.28 14.03 14.20 836,805 -0.08(-0.56%)
Jan 10, 2002 14.52 14.52 14.14 14.28 236,981 +0.00(+0.00%)
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.