Skip to main content

Commerce Bancshares (NQ: CBSH )

52.86 -0.47 (-0.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.