Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.03 15.17 14.95 15.11 282,900 +0.08(+0.54%)
Dec 30, 2002 14.70 15.03 14.66 15.03 244,677 +0.25(+1.69%)
Dec 27, 2002 14.95 15.02 14.70 14.78 148,210 -0.24(-1.59%)
Dec 26, 2002 14.87 15.12 14.87 15.02 113,628 +0.09(+0.59%)
Dec 24, 2002 14.97 15.03 14.88 14.93 78,265 -0.12(-0.79%)
Dec 23, 2002 14.73 15.12 14.94 15.05 128,969 +0.02(+0.10%)
Dec 20, 2002 14.73 15.12 14.73 15.03 372,346 +0.33(+2.28%)
Dec 19, 2002 14.83 14.97 14.63 14.70 266,779 -0.16(-1.09%)
Dec 18, 2002 15.08 15.11 14.82 14.86 499,495 -0.23(-1.55%)
Dec 17, 2002 15.11 15.29 15.04 15.10 441,771 -0.25(-1.63%)
Dec 16, 2002 15.21 15.36 15.13 15.35 534,598 +0.12(+0.76%)
Dec 13, 2002 15.25 15.37 15.23 15.23 167,972 -0.05(-0.35%)
Dec 12, 2002 15.38 15.44 15.26 15.28 260,538 -0.06(-0.40%)
Dec 11, 2002 15.31 15.46 15.19 15.35 302,141 -0.02(-0.10%)
Dec 10, 2002 15.21 15.36 15.21 15.36 209,055 +0.18(+1.22%)
Dec 09, 2002 15.25 15.31 15.16 15.18 214,515 -0.13(-0.83%)
Dec 06, 2002 15.08 15.38 15.05 15.30 243,377 +0.18(+1.22%)
Dec 05, 2002 15.50 15.50 15.12 15.12 260,798 -0.32(-2.04%)
Dec 04, 2002 15.45 15.53 15.38 15.43 286,280 -0.04(-0.27%)
Dec 03, 2002 15.53 15.62 15.39 15.48 406,149 -0.04(-0.27%)
Dec 02, 2002 15.38 15.58 15.38 15.52 283,680 +0.13(+0.87%)
Nov 29, 2002 15.49 15.56 15.26 15.38 179,672 -0.05(-0.32%)
Nov 27, 2002 15.11 15.50 15.10 15.43 978,450 +0.27(+1.78%)
Nov 26, 2002 15.58 15.81 15.10 15.16 1,660,479 -0.48(-3.04%)
Nov 25, 2002 15.53 15.88 15.53 15.64 388,234 +0.08(+0.54%)
Nov 22, 2002 15.65 15.71 15.55 15.56 336,633 -0.10(-0.61%)
Nov 21, 2002 15.30 15.78 15.21 15.65 313,426 +0.40(+2.59%)
Nov 20, 2002 15.04 15.31 15.04 15.26 236,435 +0.22(+1.46%)
Nov 19, 2002 14.94 15.11 14.89 15.04 432,463 +0.08(+0.54%)
Nov 18, 2002 15.11 15.35 14.94 14.96 301,959 -0.21(-1.38%)
Nov 15, 2002 14.87 15.43 14.76 15.16 834,894 +0.20(+1.35%)
Nov 14, 2002 14.74 15.01 14.74 14.96 235,343 +0.32(+2.15%)
Nov 13, 2002 14.47 14.76 14.32 14.65 490,070 +0.13(+0.88%)
Nov 12, 2002 14.19 14.71 14.18 14.52 468,228 +0.36(+2.51%)
Nov 11, 2002 14.44 14.52 14.16 14.16 413,078 -0.30(-2.08%)
Nov 08, 2002 14.47 14.56 14.37 14.46 563,785 +0.05(+0.33%)
Nov 07, 2002 14.74 14.74 14.41 14.42 746,163 -0.34(-2.33%)
Nov 06, 2002 15.22 15.26 14.61 14.76 887,860 -0.44(-2.89%)
Nov 05, 2002 15.24 15.42 15.13 15.20 361,205 -0.05(-0.36%)
Nov 04, 2002 15.88 15.95 15.20 15.26 445,841 -0.47(-3.00%)
Nov 01, 2002 15.23 15.73 15.11 15.73 602,008 +0.49(+3.25%)
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%)
Aug 01, 2002 14.93 14.98 14.83 14.86 775,512 -0.11(-0.71%)
Jul 31, 2002 14.74 15.10 14.66 14.96 1,339,435 +0.22(+1.47%)
Jul 30, 2002 14.78 15.07 14.66 14.75 852,367 -0.01(-0.10%)
Jul 29, 2002 14.30 14.82 14.30 14.76 607,553 +0.42(+2.94%)
Jul 26, 2002 14.28 14.42 14.27 14.34 399,700 +0.04(+0.31%)
Jul 25, 2002 14.06 14.38 13.92 14.30 986,139 +0.29(+2.04%)
Jul 24, 2002 13.73 14.02 13.38 14.01 537,581 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.76 703,572 -0.23(-1.62%)
Jul 22, 2002 14.39 14.47 13.75 13.99 541,815 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.19 14.36 427,549 -0.48(-3.26%)
Jul 17, 2002 14.94 15.07 14.82 14.84 246,536 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.80 14.93 972,223 -0.03(-0.20%)
Jul 11, 2002 15.34 15.35 14.96 14.96 685,825 -0.40(-2.62%)
Jul 10, 2002 15.52 15.96 15.29 15.36 1,388,578 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,866 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,409 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,246 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.52 15.71 540,852 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.52 15.71 540,852 -0.49(-3.01%)
Jul 02, 2002 16.35 16.35 16.13 16.20 418,812 -0.07(-0.41%)
Jul 01, 2002 16.20 16.39 16.19 16.26 561,055 +0.06(+0.36%)
Jun 28, 2002 16.16 16.36 16.10 16.20 787,935 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 526,109 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.49 15.85 707,121 -0.19(-1.19%)
Jun 25, 2002 16.20 16.55 16.01 16.04 449,390 -0.42(-2.54%)
Jun 21, 2002 16.70 16.79 16.68 16.46 182,377 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.70 247,901 -0.21(-1.23%)
Jun 19, 2002 16.90 17.16 16.90 16.91 411,440 -0.03(-0.17%)
Jun 18, 2002 16.53 16.98 16.53 16.94 261,006 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.69 239,984 +0.25(+1.52%)
Jun 14, 2002 16.19 16.56 16.17 16.44 374,037 -0.12(-0.71%)
Jun 12, 2002 16.38 16.67 16.38 16.56 255,273 +0.13(+0.78%)
Jun 11, 2002 16.41 16.48 16.38 16.43 308,512 +0.00(+0.02%)
Jun 10, 2002 16.41 16.54 16.41 16.43 133,506 -0.04(-0.22%)
Jun 07, 2002 16.34 16.51 16.33 16.46 208,587 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.39 16.44 346,189 -0.07(-0.40%)
Jun 05, 2002 16.44 16.56 16.41 16.50 328,442 -0.05(-0.33%)
May 31, 2002 16.67 16.69 16.54 16.56 328,442 +0.08(+0.49%)
May 28, 2002 16.45 16.59 16.45 16.48 654,155 +0.03(+0.18%)
May 27, 2002 16.41 16.48 16.39 16.45 330,899 +0.00(+0.00%)
May 24, 2002 16.41 16.48 16.39 16.45 330,899 -0.01(-0.04%)
May 23, 2002 16.30 16.48 16.30 16.46 459,219 +0.12(+0.76%)
May 22, 2002 16.38 16.45 16.28 16.33 355,471 -0.10(-0.58%)
May 21, 2002 16.37 16.48 16.37 16.43 179,374 +0.03(+0.18%)
May 20, 2002 16.47 16.57 16.35 16.40 177,462 -0.12(-0.71%)
May 17, 2002 16.49 16.57 16.46 16.52 221,146 -0.04(-0.27%)
May 16, 2002 16.51 16.63 16.45 16.56 251,997 -0.01(-0.09%)
May 15, 2002 16.59 16.66 16.37 16.57 252,543 +0.05(+0.31%)
May 14, 2002 16.31 16.61 16.27 16.52 308,239 +0.33(+2.04%)
May 13, 2002 16.05 16.31 15.99 16.19 333,084 +0.10(+0.59%)
May 10, 2002 16.17 16.24 16.06 16.10 189,202 -0.06(-0.36%)
May 09, 2002 16.35 16.35 16.08 16.16 211,863 -0.15(-0.90%)
May 08, 2002 16.32 16.47 16.24 16.30 89,823 -0.02(-0.13%)
May 07, 2002 16.27 16.42 16.27 16.32 290,766 -0.05(-0.34%)
May 06, 2002 16.70 16.70 16.37 16.38 248,448 -0.25(-1.50%)
May 03, 2002 16.61 16.73 16.47 16.63 188,383 -0.03(-0.18%)
May 02, 2002 16.39 16.71 16.30 16.66 148,795 +0.32(+1.95%)
May 01, 2002 16.28 16.54 16.26 16.34 591,360 +0.09(+0.54%)
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%)
Apr 01, 2002 16.17 16.19 15.87 16.05 251,178 -0.15(-0.90%)
Mar 29, 2002 16.15 16.32 16.15 16.20 397,243 +0.00(+0.00%)
Mar 28, 2002 16.15 16.32 16.15 16.20 397,243 +0.01(+0.07%)
Mar 27, 2002 16.10 16.25 16.00 16.19 555,868 +0.16(+1.01%)
Mar 26, 2002 15.84 16.12 15.84 16.02 351,103 +0.16(+1.02%)
Mar 25, 2002 15.72 15.93 15.63 15.86 405,161 +0.19(+1.21%)
Mar 22, 2002 15.68 15.75 15.60 15.67 433,009 -0.01(-0.07%)
Mar 21, 2002 15.75 15.77 15.67 15.68 378,132 -0.16(-1.04%)
Mar 20, 2002 15.85 15.88 15.60 15.85 330,899 -0.02(-0.14%)
Mar 19, 2002 16.01 16.01 15.80 15.87 460,038 -0.14(-0.89%)
Mar 18, 2002 15.93 16.08 15.91 16.01 310,423 +0.02(+0.14%)
Mar 15, 2002 15.73 16.09 15.73 15.99 537,302 +0.23(+1.44%)
Mar 14, 2002 15.63 15.95 15.43 15.76 567,608 +0.16(+1.06%)
Mar 13, 2002 15.91 15.94 15.54 15.60 507,543 -0.31(-1.96%)
Mar 12, 2002 15.79 15.93 15.78 15.91 216,504 +0.10(+0.60%)
Mar 11, 2002 15.67 15.82 15.56 15.82 360,113 +0.07(+0.42%)
Mar 08, 2002 15.55 15.75 15.53 15.75 603,919 +0.22(+1.42%)
Mar 07, 2002 15.46 15.65 15.46 15.53 769,915 +0.08(+0.52%)
Mar 06, 2002 15.38 15.49 15.33 15.45 820,697 +0.08(+0.55%)
Mar 05, 2002 15.31 15.38 15.24 15.37 196,028 +0.05(+0.36%)
Mar 04, 2002 15.18 15.33 15.09 15.31 405,980 +0.04(+0.29%)
Mar 01, 2002 15.20 15.29 15.03 15.27 163,265 -0.02(-0.14%)
Feb 28, 2002 15.27 15.29 15.17 15.29 445,295 +0.02(+0.12%)
Feb 27, 2002 15.01 15.31 15.00 15.27 538,395 +0.22(+1.44%)
Feb 26, 2002 15.13 15.13 14.97 15.05 294,315 -0.05(-0.36%)
Feb 25, 2002 15.02 15.12 14.90 15.11 266,194 +0.12(+0.81%)
Feb 22, 2002 14.89 15.02 14.83 14.99 187,018 +0.04(+0.29%)
Feb 21, 2002 15.03 15.04 14.90 14.94 354,106 -0.08(-0.54%)
Feb 20, 2002 14.91 15.04 14.77 15.02 230,155 +0.11(+0.71%)
Feb 19, 2002 15.16 15.25 14.89 14.92 221,146 -0.29(-1.93%)
Feb 18, 2002 15.31 15.37 15.16 15.21 452,666 +0.00(+0.00%)
Feb 15, 2002 15.31 15.37 15.16 15.21 452,666 -0.17(-1.12%)
Feb 14, 2002 15.31 15.42 15.24 15.38 510,820 +0.07(+0.48%)
Feb 13, 2002 15.02 15.31 14.95 15.31 569,792 +0.30(+2.00%)
Feb 12, 2002 14.96 15.02 14.91 15.01 279,299 +0.10(+0.64%)
Feb 11, 2002 14.73 15.02 14.63 14.91 256,911 +0.12(+0.79%)
Feb 08, 2002 14.65 14.83 14.61 14.80 174,459 +0.13(+0.87%)
Feb 07, 2002 14.68 14.83 14.52 14.67 425,364 -0.03(-0.22%)
Feb 06, 2002 14.65 14.73 14.61 14.70 568,427 +0.07(+0.45%)
Feb 05, 2002 14.58 14.67 14.45 14.64 382,227 +0.07(+0.48%)
Feb 04, 2002 14.63 14.67 14.47 14.57 913,524 +0.00(+0.03%)
Feb 01, 2002 14.49 14.60 14.27 14.56 427,275 +0.10(+0.68%)
Jan 31, 2002 14.35 14.48 14.27 14.46 774,284 +0.18(+1.23%)
Jan 30, 2002 14.35 14.39 14.26 14.29 491,708 -0.01(-0.05%)
Jan 29, 2002 14.47 14.53 14.25 14.30 664,257 -0.16(-1.11%)
Jan 28, 2002 14.42 14.54 14.41 14.46 418,812 +0.03(+0.23%)
Jan 25, 2002 14.42 14.52 14.36 14.42 144,973 +0.01(+0.05%)
Jan 24, 2002 14.35 14.54 14.33 14.42 525,563 +0.03(+0.23%)
Jan 23, 2002 14.39 14.43 14.32 14.38 202,307 -0.03(-0.18%)
Jan 22, 2002 14.23 14.47 14.23 14.41 642,688 +0.18(+1.29%)
Jan 21, 2002 14.20 14.28 14.15 14.23 264,829 +0.00(+0.00%)
Jan 18, 2002 14.20 14.28 14.15 14.23 264,829 +0.02(+0.15%)
Jan 17, 2002 14.22 14.25 14.12 14.20 466,317 -0.03(-0.23%)
Jan 16, 2002 14.13 14.34 14.00 14.24 240,803 +0.11(+0.75%)
Jan 15, 2002 14.16 14.27 14.01 14.13 241,895 +0.03(+0.18%)
Jan 14, 2002 14.17 14.18 13.97 14.11 138,967 -0.10(-0.67%)
Jan 11, 2002 14.17 14.28 14.03 14.20 836,805 -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.