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%)
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.