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 (%)
Apr 30, 2002 16.19 16.31 16.14 16.25 271,108 +0.01(+0.05%)
Apr 29, 2002 16.28 16.28 16.19 16.24 115,487 -0.06(-0.38%)
Apr 26, 2002 16.60 16.61 16.25 16.31 406,253 -0.29(-1.77%)
Apr 25, 2002 16.38 16.63 16.34 16.60 541,671 +0.17(+1.03%)
Apr 24, 2002 16.45 16.48 16.38 16.43 393,967 +0.00(+0.02%)
Apr 23, 2002 16.46 16.50 16.39 16.43 532,661 -0.03(-0.20%)
Apr 22, 2002 16.88 16.88 16.43 16.46 267,286 -0.39(-2.30%)
Apr 19, 2002 16.88 16.88 16.79 16.85 205,310 -0.01(-0.05%)
Apr 18, 2002 16.98 17.01 16.76 16.86 421,269 -0.17(-1.01%)
Apr 17, 2002 16.68 17.06 16.67 17.03 684,460 +0.29(+1.73%)
Apr 16, 2002 16.64 16.76 16.54 16.74 253,635 +0.12(+0.73%)
Apr 15, 2002 16.58 16.67 16.57 16.62 340,455 +0.05(+0.29%)
Apr 12, 2002 16.50 16.61 16.46 16.57 168,726 +0.07(+0.44%)
Apr 11, 2002 16.67 16.75 16.40 16.50 333,630 -0.18(-1.08%)
Apr 10, 2002 16.45 16.71 16.40 16.68 692,924 +0.16(+0.95%)
Apr 09, 2002 16.11 16.56 16.10 16.52 554,776 +0.44(+2.73%)
Apr 08, 2002 16.02 16.14 15.85 16.08 258,549 +0.03(+0.18%)
Apr 05, 2002 16.00 16.30 15.99 16.05 528,293 -0.01(-0.05%)
Apr 04, 2002 15.97 16.24 15.93 16.06 335,268 +0.06(+0.39%)
Apr 03, 2002 16.21 16.25 15.97 16.00 120,674 -0.26(-1.62%)
Apr 02, 2002 16.05 16.30 16.00 16.26 260,733 +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.