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 (%)
Jul 31, 2002 14.74 15.10 14.66 14.96 1,339,435 +0.22(+1.47%)
Jul 30, 2002 14.78 15.07 14.66 14.75 852,367 -0.01(-0.10%)
Jul 29, 2002 14.30 14.82 14.30 14.76 607,553 +0.42(+2.94%)
Jul 26, 2002 14.28 14.42 14.27 14.34 399,700 +0.04(+0.31%)
Jul 25, 2002 14.06 14.38 13.92 14.30 986,139 +0.29(+2.04%)
Jul 24, 2002 13.73 14.02 13.38 14.01 537,581 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.76 703,572 -0.23(-1.62%)
Jul 22, 2002 14.39 14.47 13.75 13.99 541,815 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.19 14.36 427,549 -0.48(-3.26%)
Jul 17, 2002 14.94 15.07 14.82 14.84 246,536 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.80 14.93 972,223 -0.03(-0.20%)
Jul 11, 2002 15.34 15.35 14.96 14.96 685,825 -0.40(-2.62%)
Jul 10, 2002 15.52 15.96 15.29 15.36 1,388,578 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,866 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,409 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,246 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.52 15.71 540,852 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.52 15.71 540,852 -0.49(-3.01%)
Jul 02, 2002 16.35 16.35 16.13 16.20 418,812 -0.07(-0.41%)
Jul 01, 2002 16.20 16.39 16.19 16.26 561,055 +0.06(+0.36%)
Jun 28, 2002 16.16 16.36 16.10 16.20 787,935 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 526,109 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.49 15.85 707,121 -0.19(-1.19%)
Jun 25, 2002 16.20 16.55 16.01 16.04 449,390 -0.42(-2.54%)
Jun 21, 2002 16.70 16.79 16.68 16.46 182,377 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.70 247,901 -0.21(-1.23%)
Jun 19, 2002 16.90 17.16 16.90 16.91 411,440 -0.03(-0.17%)
Jun 18, 2002 16.53 16.98 16.53 16.94 261,006 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.69 239,984 +0.25(+1.52%)
Jun 14, 2002 16.19 16.56 16.17 16.44 374,037 -0.12(-0.71%)
Jun 12, 2002 16.38 16.67 16.38 16.56 255,273 +0.13(+0.78%)
Jun 11, 2002 16.41 16.48 16.38 16.43 308,512 +0.00(+0.02%)
Jun 10, 2002 16.41 16.54 16.41 16.43 133,506 -0.04(-0.22%)
Jun 07, 2002 16.34 16.51 16.33 16.46 208,587 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.39 16.44 346,189 -0.07(-0.40%)
Jun 05, 2002 16.44 16.56 16.41 16.50 328,442 -0.05(-0.33%)
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%)
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.