Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.40 14.58 14.39 14.52 399,211 +0.17(+1.22%)
Oct 30, 2002 14.25 14.45 14.23 14.35 196,455 +0.10(+0.71%)
Oct 29, 2002 14.64 14.64 14.21 14.25 291,055 -0.35(-2.39%)
Oct 28, 2002 14.67 14.67 14.46 14.60 233,112 -0.04(-0.29%)
Oct 25, 2002 14.24 14.65 14.08 14.64 516,850 +0.35(+2.47%)
Oct 24, 2002 14.51 14.52 14.19 14.29 342,795 -0.22(-1.49%)
Oct 23, 2002 14.33 14.50 14.23 14.50 238,553 +0.18(+1.27%)
Oct 22, 2002 14.48 14.61 14.25 14.32 398,925 -0.23(-1.58%)
Oct 21, 2002 14.26 14.58 14.08 14.55 457,060 +0.25(+1.76%)
Oct 18, 2002 14.33 14.39 14.08 14.30 362,841 -0.03(-0.22%)
Oct 17, 2002 14.10 14.33 14.05 14.33 353,668 +0.29(+2.04%)
Oct 16, 2002 13.95 14.11 13.90 14.04 453,337 +0.08(+0.55%)
Oct 15, 2002 14.14 14.32 13.95 13.97 50,459,904 +0.01(+0.07%)
Oct 14, 2002 13.65 14.14 13.56 13.96 667,834 +0.35(+2.54%)
Oct 11, 2002 13.41 14.31 13.40 13.61 958,334 +0.21(+1.56%)
Oct 10, 2002 12.26 13.41 12.26 13.40 1,287,271 +1.27(+10.45%)
Oct 09, 2002 12.57 12.57 12.10 12.13 472,516 -0.47(-3.74%)
Oct 08, 2002 12.21 12.84 12.21 12.61 760,048 +0.44(+3.65%)
Oct 07, 2002 12.64 12.65 12.09 12.16 630,319 -0.46(-3.63%)
Oct 04, 2002 13.24 13.25 12.43 12.62 731,456 -0.58(-4.39%)
Oct 03, 2002 13.50 13.55 13.16 13.20 494,761 -0.31(-2.28%)
Oct 02, 2002 13.95 13.97 13.49 13.51 404,366 -0.46(-3.30%)
Oct 01, 2002 13.62 14.05 13.52 13.97 652,656 +0.36(+2.62%)
Sep 30, 2002 13.72 13.75 13.31 13.61 849,685 -0.12(-0.84%)
Sep 27, 2002 13.97 14.16 13.67 13.73 328,476 -0.22(-1.55%)
Sep 26, 2002 13.96 14.10 13.74 13.94 708,214 +0.01(+0.05%)
Sep 25, 2002 13.65 14.01 13.63 13.94 322,748 +0.28(+2.02%)
Sep 24, 2002 13.74 14.05 13.58 13.66 414,647 -0.19(-1.39%)
Sep 23, 2002 14.07 14.16 13.75 13.85 229,051 -0.26(-1.86%)
Sep 20, 2002 13.78 14.14 13.78 14.11 237,121 +0.30(+2.15%)
Sep 19, 2002 14.18 14.18 13.77 13.82 550,419 -0.46(-3.25%)
Sep 18, 2002 14.58 14.58 14.20 14.28 482,207 -0.34(-2.29%)
Sep 17, 2002 14.68 14.77 14.59 14.62 777,383 -0.03(-0.24%)
Sep 16, 2002 14.75 14.75 14.53 14.65 363,165 -0.08(-0.57%)
Sep 13, 2002 14.40 14.76 14.39 14.74 417,307 +0.30(+2.08%)
Sep 12, 2002 14.82 14.87 14.42 14.44 740,288 -0.42(-2.84%)
Sep 11, 2002 14.92 14.98 14.79 14.86 295,542 -0.02(-0.12%)
Sep 10, 2002 14.97 14.97 14.82 14.88 311,293 -0.16(-1.05%)
Sep 09, 2002 14.84 15.13 14.84 15.03 248,290 +0.16(+1.06%)
Sep 06, 2002 14.82 14.93 14.76 14.88 117,237 +0.06(+0.38%)
Sep 05, 2002 14.86 14.91 14.74 14.82 344,513 -0.05(-0.33%)
Sep 04, 2002 14.75 14.88 14.72 14.87 538,391 +0.20(+1.36%)
Sep 03, 2002 14.97 14.97 14.61 14.67 538,489 -0.33(-2.21%)
Aug 30, 2002 14.84 15.09 14.84 15.00 323,865 +0.10(+0.68%)
Aug 29, 2002 14.85 15.05 14.82 14.90 437,586 +0.03(+0.21%)
Aug 28, 2002 15.04 15.13 14.84 14.87 539,909 -0.20(-1.30%)
Aug 27, 2002 14.84 15.10 14.84 15.06 450,187 +0.15(+1.01%)
Aug 26, 2002 14.54 14.91 14.53 14.91 267,477 +0.37(+2.57%)
Aug 23, 2002 14.83 14.84 14.52 14.54 542,343 -0.30(-2.02%)
Aug 22, 2002 14.68 14.93 14.68 14.84 359,691 +0.14(+0.97%)
Aug 21, 2002 14.74 14.86 14.68 14.70 332,485 +0.00(+0.02%)
Aug 20, 2002 14.74 14.84 14.67 14.69 491,165 +0.24(+1.64%)
Aug 16, 2002 14.47 14.51 14.39 14.46 19,044,174 -0.06(-0.41%)
Aug 15, 2002 14.40 14.62 14.39 14.52 392,662 +0.11(+0.75%)
Aug 14, 2002 14.12 14.49 14.11 14.41 449,683 +0.31(+2.23%)
Aug 13, 2002 14.36 14.54 14.08 14.09 316,161 -0.26(-1.80%)
Aug 12, 2002 14.33 14.35 14.19 14.35 655,520 +0.14(+1.01%)
Aug 07, 2002 14.06 14.25 14.06 14.21 520,922 +0.19(+1.35%)
Aug 06, 2002 13.88 14.25 13.88 14.02 640,056 +0.18(+1.29%)
Aug 05, 2002 14.21 14.21 13.83 13.84 542,744 -0.35(-2.44%)
Aug 02, 2002 14.14 14.36 14.09 14.19 973,395 +0.02(+0.17%)
Aug 01, 2002 14.23 14.29 14.14 14.16 813,458 -0.10(-0.71%)
Jul 31, 2002 14.05 14.39 13.98 14.26 1,404,973 +0.21(+1.47%)
Jul 30, 2002 14.09 14.37 13.97 14.06 894,073 -0.01(-0.10%)
Jul 29, 2002 13.64 14.13 13.64 14.07 637,281 +0.40(+2.94%)
Jul 26, 2002 13.62 13.75 13.60 13.67 419,258 +0.04(+0.31%)
Jul 25, 2002 13.41 13.71 13.27 13.63 1,034,390 +0.27(+2.04%)
Jul 24, 2002 13.09 13.37 12.76 13.36 563,885 +0.23(+1.78%)
Jul 23, 2002 13.31 13.42 13.09 13.12 737,997 -0.22(-1.62%)
Jul 22, 2002 13.72 13.79 13.11 13.34 568,326 -0.35(-2.55%)
Jul 19, 2002 13.71 13.79 13.53 13.69 448,468 -0.46(-3.26%)
Jul 17, 2002 14.25 14.37 14.13 14.15 258,599 -0.08(-0.56%)
Jul 12, 2002 14.30 14.42 14.11 14.23 1,019,794 -0.03(-0.20%)
Jul 11, 2002 14.63 14.64 14.26 14.26 719,382 -0.38(-2.62%)
Jul 10, 2002 14.80 15.22 14.58 14.64 1,456,521 -0.19(-1.29%)
Jul 09, 2002 15.32 15.35 14.83 14.83 670,125 -0.56(-3.65%)
Jul 08, 2002 15.44 15.44 15.40 15.40 222,802 -0.05(-0.32%)
Jul 05, 2002 15.02 15.45 14.88 15.44 152,353 +0.47(+3.12%)
Jul 04, 2002 15.40 15.47 14.80 14.98 567,315 +0.00(+0.00%)
Jul 03, 2002 15.40 15.47 14.80 14.98 567,315 -0.46(-3.01%)
Jul 02, 2002 15.59 15.59 15.38 15.44 439,304 -0.06(-0.41%)
Jul 01, 2002 15.45 15.62 15.43 15.50 588,507 +0.06(+0.36%)
Jun 28, 2002 15.40 15.60 15.35 15.45 826,488 +0.02(+0.11%)
Jun 27, 2002 15.07 15.48 15.07 15.43 551,851 +0.32(+2.10%)
Jun 26, 2002 15.26 15.26 14.77 15.11 741,720 -0.18(-1.19%)
Jun 25, 2002 15.44 15.78 15.27 15.29 471,379 -0.40(-2.54%)
Jun 21, 2002 15.92 16.01 15.91 15.69 191,300 -0.23(-1.45%)
Jun 20, 2002 16.12 16.12 15.92 15.92 260,031 -0.20(-1.23%)
Jun 19, 2002 16.11 16.36 16.11 16.12 431,572 -0.03(-0.17%)
Jun 18, 2002 15.76 16.19 15.76 16.15 273,777 +0.24(+1.49%)
Jun 17, 2002 15.61 15.98 15.61 15.91 251,726 +0.24(+1.51%)
Jun 14, 2002 15.43 15.79 15.42 15.68 392,338 -0.11(-0.71%)
Jun 12, 2002 15.62 15.89 15.62 15.79 267,763 +0.12(+0.78%)
Jun 11, 2002 15.64 15.71 15.62 15.66 323,607 +0.00(+0.02%)
Jun 10, 2002 15.64 15.77 15.64 15.66 140,039 -0.03(-0.22%)
Jun 07, 2002 15.57 15.74 15.57 15.70 218,793 +0.02(+0.16%)
Jun 06, 2002 15.66 15.77 15.63 15.67 363,128 -0.06(-0.40%)
Jun 05, 2002 15.68 15.79 15.64 15.73 344,513 -0.05(-0.33%)
May 31, 2002 15.89 15.92 15.77 15.79 344,513 +0.08(+0.49%)
May 28, 2002 15.68 15.82 15.68 15.71 686,163 +0.03(+0.18%)
May 27, 2002 15.64 15.71 15.63 15.68 347,090 +0.00(+0.00%)
May 24, 2002 15.64 15.71 15.63 15.68 347,090 -0.01(-0.04%)
May 23, 2002 15.54 15.71 15.54 15.69 481,688 +0.12(+0.76%)
May 22, 2002 15.61 15.68 15.52 15.57 372,864 -0.09(-0.58%)
May 21, 2002 15.61 15.71 15.60 15.66 188,150 +0.03(+0.18%)
May 20, 2002 15.70 15.80 15.58 15.63 186,146 -0.11(-0.71%)
May 17, 2002 15.72 15.80 15.69 15.74 231,966 -0.04(-0.27%)
May 16, 2002 15.74 15.85 15.69 15.79 264,327 -0.01(-0.09%)
May 15, 2002 15.81 15.88 15.61 15.80 264,900 +0.05(+0.31%)
May 14, 2002 15.55 15.84 15.51 15.75 323,321 +0.31(+2.04%)
May 13, 2002 15.30 15.55 15.24 15.44 349,381 +0.09(+0.59%)
May 10, 2002 15.42 15.48 15.31 15.35 198,460 -0.06(-0.36%)
May 09, 2002 15.59 15.59 15.33 15.40 222,229 -0.14(-0.90%)
May 08, 2002 15.56 15.70 15.49 15.54 94,218 -0.02(-0.13%)
May 07, 2002 15.51 15.66 15.51 15.56 304,993 -0.05(-0.34%)
May 06, 2002 15.92 15.92 15.61 15.62 260,604 -0.24(-1.50%)
May 03, 2002 15.84 15.95 15.70 15.85 197,601 -0.03(-0.18%)
May 02, 2002 15.63 15.93 15.54 15.88 156,076 +0.30(+1.95%)
May 01, 2002 15.52 15.77 15.50 15.58 620,295 +0.08(+0.54%)
Apr 30, 2002 15.43 15.55 15.39 15.49 284,373 +0.01(+0.05%)
Apr 29, 2002 15.52 15.52 15.43 15.49 121,138 -0.06(-0.38%)
Apr 26, 2002 15.83 15.83 15.49 15.55 426,131 -0.28(-1.76%)
Apr 25, 2002 15.61 15.85 15.58 15.83 568,175 +0.16(+1.03%)
Apr 24, 2002 15.69 15.71 15.61 15.66 413,244 +0.00(+0.02%)
Apr 23, 2002 15.69 15.73 15.63 15.66 558,724 -0.03(-0.20%)
Apr 22, 2002 16.09 16.09 15.66 15.69 280,364 -0.37(-2.30%)
Apr 19, 2002 16.09 16.09 16.01 16.06 215,356 -0.01(-0.05%)
Apr 18, 2002 16.18 16.22 15.98 16.07 441,882 -0.16(-1.01%)
Apr 17, 2002 15.91 16.26 15.89 16.23 717,951 +0.28(+1.73%)
Apr 16, 2002 15.87 15.98 15.77 15.96 266,045 +0.12(+0.73%)
Apr 15, 2002 15.81 15.89 15.80 15.84 357,114 +0.05(+0.29%)
Apr 12, 2002 15.73 15.83 15.69 15.80 176,981 +0.07(+0.44%)
Apr 11, 2002 15.89 15.97 15.63 15.73 349,954 -0.17(-1.08%)
Apr 10, 2002 15.68 15.93 15.64 15.90 726,828 +0.15(+0.95%)
Apr 09, 2002 15.36 15.79 15.35 15.75 581,921 +0.42(+2.73%)
Apr 08, 2002 15.28 15.39 15.11 15.33 271,200 +0.03(+0.18%)
Apr 05, 2002 15.26 15.54 15.25 15.30 554,142 -0.01(-0.05%)
Apr 04, 2002 15.22 15.48 15.19 15.31 351,672 +0.06(+0.39%)
Apr 03, 2002 15.46 15.49 15.22 15.25 126,579 -0.25(-1.62%)
Apr 02, 2002 15.30 15.54 15.25 15.50 273,491 +0.20(+1.30%)
Apr 01, 2002 15.42 15.43 15.13 15.30 263,468 -0.14(-0.90%)
Mar 29, 2002 15.40 15.56 15.40 15.44 416,680 +0.00(+0.00%)
Mar 28, 2002 15.40 15.56 15.40 15.44 416,680 +0.01(+0.07%)
Mar 27, 2002 15.35 15.49 15.25 15.43 583,066 +0.15(+1.01%)
Mar 26, 2002 15.10 15.36 15.10 15.28 368,282 +0.15(+1.02%)
Mar 25, 2002 14.98 15.19 14.90 15.12 424,985 +0.18(+1.21%)
Mar 22, 2002 14.95 15.02 14.88 14.94 454,196 -0.01(-0.07%)
Mar 21, 2002 15.02 15.04 14.94 14.95 396,634 -0.16(-1.04%)
Mar 20, 2002 15.11 15.14 14.88 15.11 347,090 -0.02(-0.14%)
Mar 19, 2002 15.27 15.27 15.06 15.13 482,547 -0.14(-0.89%)
Mar 18, 2002 15.19 15.33 15.17 15.27 325,612 +0.02(+0.14%)
Mar 15, 2002 14.99 15.34 14.99 15.25 563,593 +0.22(+1.44%)
Mar 14, 2002 14.90 15.21 14.71 15.03 595,381 +0.16(+1.06%)
Mar 13, 2002 15.17 15.20 14.82 14.87 532,377 -0.30(-1.96%)
Mar 12, 2002 15.05 15.19 15.04 15.17 227,098 +0.09(+0.60%)
Mar 11, 2002 14.94 15.08 14.84 15.08 377,733 +0.06(+0.42%)
Mar 08, 2002 14.82 15.02 14.81 15.02 633,469 +0.21(+1.42%)
Mar 07, 2002 14.74 14.92 14.74 14.81 807,587 +0.08(+0.52%)
Mar 06, 2002 14.66 14.77 14.61 14.73 860,853 +0.08(+0.55%)
Mar 05, 2002 14.59 14.67 14.53 14.65 205,619 +0.05(+0.36%)
Mar 04, 2002 14.47 14.61 14.38 14.60 425,844 +0.04(+0.29%)
Mar 01, 2002 14.49 14.58 14.33 14.55 171,254 -0.02(-0.14%)
Feb 28, 2002 14.56 14.58 14.46 14.58 467,083 +0.02(+0.12%)
Feb 27, 2002 14.31 14.60 14.30 14.56 564,738 +0.21(+1.44%)
Feb 26, 2002 14.42 14.43 14.27 14.35 308,716 -0.05(-0.36%)
Feb 25, 2002 14.32 14.41 14.21 14.40 279,219 +0.12(+0.81%)
Feb 22, 2002 14.19 14.32 14.14 14.29 196,169 +0.04(+0.29%)
Feb 21, 2002 14.33 14.33 14.20 14.25 371,433 -0.08(-0.54%)
Feb 20, 2002 14.22 14.33 14.08 14.32 241,417 +0.10(+0.71%)
Feb 19, 2002 14.45 14.54 14.19 14.22 231,966 -0.28(-1.93%)
Feb 18, 2002 14.59 14.65 14.46 14.50 474,815 +0.00(+0.00%)
Feb 15, 2002 14.59 14.65 14.46 14.50 474,815 -0.16(-1.12%)
Feb 14, 2002 14.59 14.70 14.53 14.67 535,814 +0.07(+0.48%)
Feb 13, 2002 14.32 14.60 14.25 14.60 597,672 +0.29(+2.00%)
Feb 12, 2002 14.26 14.32 14.22 14.31 292,965 +0.09(+0.64%)
Feb 11, 2002 14.04 14.32 13.95 14.22 269,482 +0.11(+0.79%)
Feb 08, 2002 13.96 14.14 13.93 14.11 182,995 +0.12(+0.87%)
Feb 07, 2002 14.00 14.14 13.85 13.98 446,177 -0.03(-0.22%)
Feb 06, 2002 13.97 14.04 13.93 14.02 596,240 +0.06(+0.45%)
Feb 05, 2002 13.90 13.98 13.78 13.95 400,930 +0.07(+0.48%)
Feb 04, 2002 13.95 13.99 13.79 13.89 958,222 +0.00(+0.03%)
Feb 01, 2002 13.81 13.92 13.60 13.88 448,182 +0.09(+0.68%)
Jan 31, 2002 13.68 13.81 13.60 13.79 812,169 +0.17(+1.23%)
Jan 30, 2002 13.68 13.72 13.59 13.62 515,767 -0.01(-0.05%)
Jan 29, 2002 13.79 13.85 13.58 13.63 696,759 -0.15(-1.12%)
Jan 28, 2002 13.75 13.86 13.73 13.78 439,304 +0.03(+0.23%)
Jan 25, 2002 13.75 13.85 13.69 13.75 152,067 +0.01(+0.05%)
Jan 24, 2002 13.68 13.86 13.66 13.74 551,278 +0.03(+0.23%)
Jan 23, 2002 13.72 13.75 13.65 13.71 212,206 -0.02(-0.18%)
Jan 22, 2002 13.56 13.80 13.56 13.74 674,135 +0.17(+1.29%)
Jan 21, 2002 13.53 13.61 13.49 13.56 277,787 +0.00(+0.00%)
Jan 18, 2002 13.53 13.61 13.49 13.56 277,787 +0.02(+0.16%)
Jan 17, 2002 13.55 13.59 13.46 13.54 489,134 -0.03(-0.23%)
Jan 16, 2002 13.47 13.67 13.34 13.57 252,585 +0.10(+0.75%)
Jan 15, 2002 13.50 13.60 13.36 13.47 253,731 +0.02(+0.18%)
Jan 14, 2002 13.51 13.52 13.32 13.45 145,766 -0.09(-0.67%)
Jan 11, 2002 13.51 13.61 13.38 13.54 877,750 -0.08(-0.56%)
Jan 10, 2002 13.85 13.85 13.48 13.61 248,576 +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.