Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.19 16.32 16.14 16.26 271,044 +0.01(+0.04%)
Apr 29, 2002 16.28 16.29 16.19 16.25 115,460 -0.06(-0.38%)
Apr 26, 2002 16.61 16.61 16.25 16.31 406,157 -0.29(-1.76%)
Apr 25, 2002 16.38 16.63 16.34 16.60 541,543 +0.17(+1.03%)
Apr 24, 2002 16.46 16.49 16.38 16.43 393,874 +0.00(+0.02%)
Apr 23, 2002 16.46 16.50 16.39 16.43 532,536 -0.03(-0.20%)
Apr 22, 2002 16.88 16.88 16.43 16.46 267,223 -0.39(-2.30%)
Apr 19, 2002 16.89 16.89 16.79 16.85 205,262 -0.01(-0.05%)
Apr 18, 2002 16.98 17.02 16.77 16.86 421,170 -0.17(-1.01%)
Apr 17, 2002 16.69 17.06 16.67 17.03 684,299 +0.29(+1.73%)
Apr 16, 2002 16.65 16.76 16.54 16.74 253,575 +0.12(+0.73%)
Apr 15, 2002 16.59 16.67 16.57 16.62 340,375 +0.05(+0.29%)
Apr 12, 2002 16.50 16.61 16.46 16.57 168,686 +0.07(+0.44%)
Apr 11, 2002 16.67 16.75 16.40 16.50 333,551 -0.18(-1.08%)
Apr 10, 2002 16.46 16.72 16.41 16.68 692,760 +0.16(+0.95%)
Apr 09, 2002 16.11 16.57 16.10 16.52 554,645 +0.44(+2.73%)
Apr 08, 2002 16.03 16.15 15.85 16.08 258,488 +0.03(+0.18%)
Apr 05, 2002 16.01 16.30 16.00 16.05 528,168 -0.01(-0.05%)
Apr 04, 2002 15.97 16.24 15.93 16.06 335,189 +0.06(+0.39%)
Apr 03, 2002 16.22 16.25 15.97 16.00 120,646 -0.26(-1.62%)
Apr 02, 2002 16.05 16.30 16.00 16.26 260,672 +0.21(+1.30%)
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.