Skip to main content

Commerce Bancshares (NQ: CBSH )

53.31 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.72 13.75 13.31 13.61 849,685 -0.12(-0.84%)
Sep 27, 2002 13.97 14.16 13.67 13.73 328,476 -0.22(-1.55%)
Sep 26, 2002 13.96 14.10 13.74 13.94 708,214 +0.01(+0.05%)
Sep 25, 2002 13.65 14.01 13.63 13.94 322,748 +0.28(+2.02%)
Sep 24, 2002 13.74 14.05 13.58 13.66 414,647 -0.19(-1.39%)
Sep 23, 2002 14.07 14.16 13.75 13.85 229,051 -0.26(-1.86%)
Sep 20, 2002 13.78 14.14 13.78 14.11 237,121 +0.30(+2.15%)
Sep 19, 2002 14.18 14.18 13.77 13.82 550,419 -0.46(-3.25%)
Sep 18, 2002 14.58 14.58 14.20 14.28 482,207 -0.34(-2.29%)
Sep 17, 2002 14.68 14.77 14.59 14.62 777,383 -0.03(-0.24%)
Sep 16, 2002 14.75 14.75 14.53 14.65 363,165 -0.08(-0.57%)
Sep 13, 2002 14.40 14.76 14.39 14.74 417,307 +0.30(+2.08%)
Sep 12, 2002 14.82 14.87 14.42 14.44 740,288 -0.42(-2.84%)
Sep 11, 2002 14.92 14.98 14.79 14.86 295,542 -0.02(-0.12%)
Sep 10, 2002 14.97 14.97 14.82 14.88 311,293 -0.16(-1.05%)
Sep 09, 2002 14.84 15.13 14.84 15.03 248,290 +0.16(+1.06%)
Sep 06, 2002 14.82 14.93 14.76 14.88 117,237 +0.06(+0.38%)
Sep 05, 2002 14.86 14.91 14.74 14.82 344,513 -0.05(-0.33%)
Sep 04, 2002 14.75 14.88 14.72 14.87 538,391 +0.20(+1.36%)
Sep 03, 2002 14.97 14.97 14.61 14.67 538,489 -0.33(-2.21%)
Aug 30, 2002 14.84 15.09 14.84 15.00 323,865 +0.10(+0.68%)
Aug 29, 2002 14.85 15.05 14.82 14.90 437,586 +0.03(+0.21%)
Aug 28, 2002 15.04 15.13 14.84 14.87 539,909 -0.20(-1.30%)
Aug 27, 2002 14.84 15.10 14.84 15.06 450,187 +0.15(+1.01%)
Aug 26, 2002 14.54 14.91 14.53 14.91 267,477 +0.37(+2.57%)
Aug 23, 2002 14.83 14.84 14.52 14.54 542,343 -0.30(-2.02%)
Aug 22, 2002 14.68 14.93 14.68 14.84 359,691 +0.14(+0.97%)
Aug 21, 2002 14.74 14.86 14.68 14.70 332,485 +0.00(+0.02%)
Aug 20, 2002 14.74 14.84 14.67 14.69 491,165 +0.24(+1.64%)
Aug 16, 2002 14.47 14.51 14.39 14.46 19,044,174 -0.06(-0.41%)
Aug 15, 2002 14.40 14.62 14.39 14.52 392,662 +0.11(+0.75%)
Aug 14, 2002 14.12 14.49 14.11 14.41 449,683 +0.31(+2.23%)
Aug 13, 2002 14.36 14.54 14.08 14.09 316,161 -0.26(-1.80%)
Aug 12, 2002 14.33 14.35 14.19 14.35 655,520 +0.14(+1.01%)
Aug 07, 2002 14.06 14.25 14.06 14.21 520,922 +0.19(+1.35%)
Aug 06, 2002 13.88 14.25 13.88 14.02 640,056 +0.18(+1.29%)
Aug 05, 2002 14.21 14.21 13.83 13.84 542,744 -0.35(-2.44%)
Aug 02, 2002 14.14 14.36 14.09 14.19 973,395 +0.02(+0.17%)
Aug 01, 2002 14.23 14.29 14.14 14.16 813,458 -0.10(-0.71%)
Jul 31, 2002 14.05 14.39 13.98 14.26 1,404,973 +0.21(+1.47%)
Jul 30, 2002 14.09 14.37 13.97 14.06 894,073 -0.01(-0.10%)
Jul 29, 2002 13.64 14.13 13.64 14.07 637,281 +0.40(+2.94%)
Jul 26, 2002 13.62 13.75 13.60 13.67 419,258 +0.04(+0.31%)
Jul 25, 2002 13.41 13.71 13.27 13.63 1,034,390 +0.27(+2.04%)
Jul 24, 2002 13.09 13.37 12.76 13.36 563,885 +0.23(+1.78%)
Jul 23, 2002 13.31 13.42 13.09 13.12 737,997 -0.22(-1.62%)
Jul 22, 2002 13.72 13.79 13.11 13.34 568,326 -0.35(-2.55%)
Jul 19, 2002 13.71 13.79 13.53 13.69 448,468 -0.46(-3.26%)
Jul 17, 2002 14.25 14.37 14.13 14.15 258,599 -0.08(-0.56%)
Jul 12, 2002 14.30 14.42 14.11 14.23 1,019,794 -0.03(-0.20%)
Jul 11, 2002 14.63 14.64 14.26 14.26 719,382 -0.38(-2.62%)
Jul 10, 2002 14.80 15.22 14.58 14.64 1,456,521 -0.19(-1.29%)
Jul 09, 2002 15.32 15.35 14.83 14.83 670,125 -0.56(-3.65%)
Jul 08, 2002 15.44 15.44 15.40 15.40 222,802 -0.05(-0.32%)
Jul 05, 2002 15.02 15.45 14.88 15.44 152,353 +0.47(+3.12%)
Jul 04, 2002 15.40 15.47 14.80 14.98 567,315 +0.00(+0.00%)
Jul 03, 2002 15.40 15.47 14.80 14.98 567,315 -0.46(-3.01%)
Jul 02, 2002 15.59 15.59 15.38 15.44 439,304 -0.06(-0.41%)
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.