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 (%)
Mar 29, 2002 15.40 15.56 15.40 15.44 416,783 +0.00(+0.00%)
Mar 28, 2002 15.40 15.56 15.40 15.44 416,783 +0.01(+0.07%)
Mar 27, 2002 15.35 15.49 15.25 15.43 583,211 +0.15(+1.01%)
Mar 26, 2002 15.10 15.36 15.10 15.27 368,374 +0.15(+1.02%)
Mar 25, 2002 14.98 15.19 14.89 15.12 425,091 +0.18(+1.22%)
Mar 22, 2002 14.95 15.01 14.87 14.94 454,308 -0.01(-0.07%)
Mar 21, 2002 15.01 15.03 14.93 14.95 396,732 -0.16(-1.04%)
Mar 20, 2002 15.10 15.13 14.87 15.11 347,176 -0.02(-0.14%)
Mar 19, 2002 15.26 15.26 15.06 15.13 482,667 -0.14(-0.89%)
Mar 18, 2002 15.19 15.33 15.17 15.26 325,693 +0.02(+0.14%)
Mar 15, 2002 14.99 15.33 14.99 15.24 563,732 +0.22(+1.44%)
Mar 14, 2002 14.90 15.20 14.70 15.03 595,528 +0.16(+1.06%)
Mar 13, 2002 15.16 15.19 14.81 14.87 532,509 -0.30(-1.96%)
Mar 12, 2002 15.05 15.19 15.04 15.16 227,154 +0.09(+0.60%)
Mar 11, 2002 14.94 15.07 14.83 15.07 377,826 +0.06(+0.42%)
Mar 08, 2002 14.82 15.01 14.80 15.01 633,626 +0.21(+1.42%)
Mar 07, 2002 14.74 14.91 14.74 14.80 807,787 +0.08(+0.52%)
Mar 06, 2002 14.66 14.77 14.61 14.73 861,067 +0.08(+0.55%)
Mar 05, 2002 14.59 14.66 14.52 14.64 205,670 +0.05(+0.36%)
Mar 04, 2002 14.47 14.61 14.38 14.59 425,950 +0.04(+0.29%)
Mar 01, 2002 14.49 14.57 14.32 14.55 171,296 -0.02(-0.14%)
Feb 28, 2002 14.56 14.57 14.46 14.57 467,199 +0.02(+0.12%)
Feb 27, 2002 14.30 14.59 14.30 14.55 564,878 +0.21(+1.44%)
Feb 26, 2002 14.42 14.42 14.27 14.35 308,792 -0.05(-0.36%)
Feb 25, 2002 14.31 14.41 14.20 14.40 279,288 +0.12(+0.81%)
Feb 22, 2002 14.19 14.31 14.13 14.29 196,217 +0.04(+0.29%)
Feb 21, 2002 14.33 14.33 14.20 14.24 371,524 -0.08(-0.54%)
Feb 20, 2002 14.22 14.33 14.08 14.32 241,476 +0.10(+0.71%)
Feb 19, 2002 14.45 14.54 14.19 14.22 232,024 -0.28(-1.93%)
Feb 18, 2002 14.59 14.64 14.45 14.50 474,933 +0.00(+0.00%)
Feb 15, 2002 14.59 14.64 14.45 14.50 474,933 -0.16(-1.12%)
Feb 14, 2002 14.59 14.70 14.52 14.66 535,946 +0.07(+0.48%)
Feb 13, 2002 14.31 14.59 14.25 14.59 597,820 +0.29(+2.00%)
Feb 12, 2002 14.26 14.31 14.21 14.31 293,037 +0.09(+0.64%)
Feb 11, 2002 14.04 14.31 13.95 14.22 269,548 +0.11(+0.79%)
Feb 08, 2002 13.96 14.14 13.93 14.10 183,041 +0.12(+0.87%)
Feb 07, 2002 14.00 14.13 13.84 13.98 446,288 -0.03(-0.22%)
Feb 06, 2002 13.96 14.04 13.93 14.01 596,387 +0.06(+0.45%)
Feb 05, 2002 13.89 13.98 13.77 13.95 401,029 +0.07(+0.48%)
Feb 04, 2002 13.95 13.98 13.79 13.88 958,459 +0.00(+0.03%)
Feb 01, 2002 13.81 13.92 13.60 13.88 448,293 +0.09(+0.68%)
Jan 31, 2002 13.68 13.80 13.60 13.79 812,370 +0.17(+1.23%)
Jan 30, 2002 13.68 13.72 13.59 13.62 515,895 -0.01(-0.05%)
Jan 29, 2002 13.79 13.85 13.58 13.63 696,931 -0.15(-1.11%)
Jan 28, 2002 13.74 13.86 13.73 13.78 439,413 +0.03(+0.23%)
Jan 25, 2002 13.74 13.84 13.69 13.75 152,104 +0.01(+0.05%)
Jan 24, 2002 13.67 13.86 13.66 13.74 551,415 +0.03(+0.23%)
Jan 23, 2002 13.72 13.75 13.65 13.71 212,259 -0.02(-0.18%)
Jan 22, 2002 13.56 13.79 13.56 13.73 674,302 +0.17(+1.29%)
Jan 21, 2002 13.53 13.61 13.49 13.56 277,855 +0.00(+0.00%)
Jan 18, 2002 13.53 13.61 13.49 13.56 277,855 +0.02(+0.15%)
Jan 17, 2002 13.55 13.58 13.45 13.54 489,255 -0.03(-0.23%)
Jan 16, 2002 13.47 13.66 13.34 13.57 252,648 +0.10(+0.75%)
Jan 15, 2002 13.49 13.60 13.35 13.47 253,794 +0.02(+0.18%)
Jan 14, 2002 13.50 13.51 13.32 13.44 145,802 -0.09(-0.67%)
Jan 11, 2002 13.50 13.61 13.37 13.53 877,967 -0.08(-0.56%)
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.