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 (%)
Oct 31, 2002 15.10 15.29 15.10 15.23 380,589 +0.18(+1.22%)
Oct 30, 2002 14.95 15.16 14.93 15.05 187,291 +0.11(+0.71%)
Oct 29, 2002 15.35 15.35 14.91 14.94 277,478 -0.37(-2.39%)
Oct 28, 2002 15.38 15.38 15.16 15.31 222,238 -0.04(-0.29%)
Oct 25, 2002 14.94 15.37 14.76 15.35 492,740 +0.37(+2.47%)
Oct 24, 2002 15.22 15.23 14.89 14.98 326,804 -0.23(-1.49%)
Oct 23, 2002 15.04 15.21 14.93 15.21 227,425 +0.19(+1.27%)
Oct 22, 2002 15.19 15.32 14.95 15.02 380,316 -0.24(-1.58%)
Oct 21, 2002 14.96 15.30 14.77 15.26 435,739 +0.26(+1.76%)
Oct 18, 2002 15.03 15.09 14.76 15.00 345,916 -0.03(-0.22%)
Oct 17, 2002 14.79 15.03 14.74 15.03 337,171 +0.30(+2.04%)
Oct 16, 2002 14.63 14.80 14.58 14.73 432,190 +0.08(+0.55%)
Oct 15, 2002 14.83 15.02 14.63 14.65 48,106,088 +0.01(+0.08%)
Oct 14, 2002 14.32 14.83 14.22 14.64 636,682 +0.36(+2.54%)
Oct 11, 2002 14.06 15.01 14.05 14.28 913,630 +0.22(+1.56%)
Oct 10, 2002 12.86 14.07 12.86 14.06 1,227,223 +1.33(+10.45%)
Oct 09, 2002 13.19 13.19 12.69 12.73 450,474 -0.49(-3.74%)
Oct 08, 2002 12.81 13.47 12.81 13.22 724,594 +0.47(+3.65%)
Oct 07, 2002 13.26 13.27 12.68 12.76 600,916 -0.48(-3.62%)
Oct 04, 2002 13.89 13.90 13.04 13.24 697,336 -0.61(-4.39%)
Oct 03, 2002 14.16 14.22 13.81 13.85 471,682 -0.32(-2.28%)
Oct 02, 2002 14.64 14.65 14.15 14.17 385,503 -0.48(-3.30%)
Oct 01, 2002 14.28 14.74 14.18 14.65 622,212 +0.37(+2.62%)
Sep 30, 2002 14.39 14.43 13.96 14.28 810,049 -0.12(-0.84%)
Sep 27, 2002 14.65 14.86 14.34 14.40 313,153 -0.23(-1.55%)
Sep 26, 2002 14.64 14.79 14.41 14.63 675,177 +0.01(+0.05%)
Sep 25, 2002 14.31 14.70 14.30 14.62 307,693 +0.29(+2.02%)
Sep 24, 2002 14.41 14.74 14.25 14.33 395,305 -0.20(-1.39%)
Sep 23, 2002 14.76 14.85 14.43 14.53 218,366 -0.27(-1.86%)
Sep 20, 2002 14.45 14.83 14.45 14.80 226,060 +0.31(+2.15%)
Sep 19, 2002 14.87 14.87 14.44 14.49 524,744 -0.49(-3.25%)
Sep 18, 2002 15.29 15.29 14.89 14.98 459,713 -0.35(-2.29%)
Sep 17, 2002 15.40 15.49 15.30 15.33 741,120 -0.04(-0.24%)
Sep 16, 2002 15.47 15.47 15.24 15.37 346,224 -0.09(-0.57%)
Sep 13, 2002 15.11 15.48 15.09 15.46 397,841 +0.31(+2.08%)
Sep 12, 2002 15.55 15.60 15.13 15.14 705,756 -0.44(-2.84%)
Sep 11, 2002 15.65 15.71 15.51 15.59 281,756 -0.02(-0.12%)
Sep 10, 2002 15.70 15.71 15.54 15.60 296,772 -0.16(-1.05%)
Sep 09, 2002 15.57 15.87 15.57 15.77 236,708 +0.16(+1.06%)
Sep 06, 2002 15.55 15.66 15.48 15.60 111,768 +0.06(+0.38%)
Sep 05, 2002 15.59 15.64 15.46 15.54 328,442 -0.05(-0.33%)
Sep 04, 2002 15.48 15.60 15.44 15.60 513,277 +0.21(+1.36%)
Sep 03, 2002 15.70 15.70 15.32 15.39 513,370 -0.35(-2.21%)
Aug 30, 2002 15.57 15.83 15.57 15.74 308,758 +0.11(+0.68%)
Aug 29, 2002 15.58 15.79 15.55 15.63 417,174 +0.03(+0.21%)
Aug 28, 2002 15.78 15.87 15.57 15.60 514,724 -0.21(-1.30%)
Aug 27, 2002 15.57 15.84 15.57 15.80 429,187 +0.16(+1.01%)
Aug 26, 2002 15.26 15.64 15.24 15.64 255,000 +0.39(+2.57%)
Aug 23, 2002 15.56 15.57 15.23 15.25 517,044 -0.31(-2.02%)
Aug 22, 2002 15.40 15.66 15.40 15.57 342,912 +0.15(+0.97%)
Aug 21, 2002 15.46 15.59 15.40 15.42 316,975 +0.00(+0.02%)
Aug 20, 2002 15.46 15.57 15.38 15.41 468,253 +0.25(+1.64%)
Aug 16, 2002 15.18 15.22 15.09 15.16 18,155,816 -0.06(-0.41%)
Aug 15, 2002 15.10 15.33 15.09 15.23 374,345 +0.11(+0.75%)
Aug 14, 2002 14.81 15.20 14.80 15.11 428,706 +0.33(+2.23%)
Aug 13, 2002 15.06 15.26 14.76 14.78 301,413 -0.27(-1.80%)
Aug 12, 2002 15.03 15.05 14.89 15.05 624,942 +0.15(+1.01%)
Aug 07, 2002 14.75 14.94 14.75 14.90 496,623 +0.20(+1.35%)
Aug 06, 2002 14.56 14.94 14.56 14.71 610,199 +0.19(+1.29%)
Aug 05, 2002 14.90 14.90 14.51 14.52 517,427 -0.36(-2.44%)
Aug 02, 2002 14.83 15.06 14.78 14.88 927,988 +0.03(+0.17%)
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.