Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.75 15.10 14.67 14.97 1,339,119 +0.22(+1.47%)
Jul 30, 2002 14.78 15.08 14.66 14.75 852,166 -0.01(-0.10%)
Jul 29, 2002 14.31 14.83 14.31 14.76 607,410 +0.42(+2.94%)
Jul 26, 2002 14.29 14.42 14.27 14.34 399,606 +0.04(+0.31%)
Jul 25, 2002 14.07 14.38 13.92 14.30 985,906 +0.29(+2.04%)
Jul 24, 2002 13.73 14.03 13.39 14.01 537,454 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.77 703,406 -0.23(-1.62%)
Jul 22, 2002 14.40 14.47 13.75 13.99 541,688 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.20 14.36 427,448 -0.48(-3.26%)
Jul 17, 2002 14.95 15.08 14.83 14.84 246,478 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.81 14.93 971,994 -0.03(-0.20%)
Jul 11, 2002 15.35 15.36 14.96 14.96 685,664 -0.40(-2.62%)
Jul 10, 2002 15.52 15.97 15.30 15.36 1,388,251 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,715 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,359 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,212 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.53 15.71 540,724 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.53 15.71 540,724 -0.49(-3.01%)
Jul 02, 2002 16.36 16.36 16.14 16.20 418,713 -0.07(-0.41%)
Jul 01, 2002 16.21 16.39 16.19 16.27 560,923 +0.06(+0.36%)
Jun 28, 2002 16.16 16.37 16.10 16.21 787,749 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 525,985 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.50 15.86 706,954 -0.19(-1.19%)
Jun 25, 2002 16.20 16.56 16.02 16.05 449,284 -0.42(-2.54%)
Jun 21, 2002 16.71 16.79 16.69 16.46 182,334 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.71 247,843 -0.21(-1.23%)
Jun 19, 2002 16.91 17.16 16.91 16.91 411,343 -0.03(-0.17%)
Jun 18, 2002 16.54 16.98 16.54 16.94 260,945 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.70 239,927 +0.25(+1.51%)
Jun 14, 2002 16.19 16.57 16.17 16.45 373,948 -0.12(-0.71%)
Jun 12, 2002 16.39 16.68 16.38 16.56 255,213 +0.13(+0.78%)
Jun 11, 2002 16.41 16.49 16.39 16.43 308,439 +0.00(+0.02%)
Jun 10, 2002 16.41 16.55 16.41 16.43 133,475 -0.04(-0.22%)
Jun 07, 2002 16.34 16.52 16.33 16.47 208,537 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.40 16.44 346,107 -0.07(-0.40%)
Jun 05, 2002 16.45 16.56 16.41 16.51 328,365 -0.05(-0.33%)
May 31, 2002 16.67 16.70 16.54 16.56 328,365 +0.08(+0.49%)
May 28, 2002 16.45 16.60 16.45 16.48 654,001 +0.03(+0.18%)
May 27, 2002 16.41 16.48 16.39 16.45 330,822 +0.00(+0.00%)
May 24, 2002 16.41 16.48 16.39 16.45 330,822 -0.01(-0.04%)
May 23, 2002 16.30 16.48 16.30 16.46 459,111 +0.12(+0.76%)
May 22, 2002 16.38 16.45 16.28 16.34 355,388 -0.10(-0.58%)
May 21, 2002 16.38 16.49 16.37 16.43 179,331 +0.03(+0.18%)
May 20, 2002 16.47 16.57 16.35 16.40 177,421 -0.12(-0.71%)
May 17, 2002 16.49 16.57 16.46 16.52 221,093 -0.04(-0.27%)
May 16, 2002 16.51 16.63 16.46 16.56 251,937 -0.01(-0.09%)
May 15, 2002 16.59 16.67 16.38 16.58 252,483 +0.05(+0.31%)
May 14, 2002 16.31 16.62 16.27 16.53 308,166 +0.33(+2.04%)
May 13, 2002 16.06 16.31 15.99 16.20 333,005 +0.10(+0.59%)
May 10, 2002 16.17 16.24 16.06 16.10 189,158 -0.06(-0.36%)
May 09, 2002 16.36 16.36 16.08 16.16 211,813 -0.15(-0.90%)
May 08, 2002 16.33 16.47 16.25 16.31 89,802 -0.02(-0.13%)
May 07, 2002 16.27 16.43 16.27 16.33 290,697 -0.05(-0.34%)
May 06, 2002 16.71 16.71 16.38 16.38 248,389 -0.25(-1.50%)
May 03, 2002 16.61 16.74 16.48 16.63 188,339 -0.03(-0.18%)
May 02, 2002 16.40 16.71 16.31 16.66 148,760 +0.32(+1.95%)
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.