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 (%)
Aug 30, 2002 15.57 15.83 15.57 15.74 308,685 +0.11(+0.68%)
Aug 29, 2002 15.59 15.79 15.55 15.63 417,075 +0.03(+0.21%)
Aug 28, 2002 15.78 15.88 15.57 15.60 514,602 -0.21(-1.30%)
Aug 27, 2002 15.57 15.85 15.57 15.80 429,085 +0.16(+1.01%)
Aug 26, 2002 15.26 15.65 15.24 15.65 254,940 +0.39(+2.57%)
Aug 23, 2002 15.56 15.57 15.24 15.26 516,923 -0.32(-2.02%)
Aug 22, 2002 15.41 15.66 15.41 15.57 342,832 +0.15(+0.97%)
Aug 21, 2002 15.46 15.59 15.40 15.42 316,901 +0.00(+0.02%)
Aug 20, 2002 15.46 15.57 15.39 15.42 468,143 +0.25(+1.64%)
Aug 16, 2002 15.19 15.22 15.09 15.17 18,151,538 -0.06(-0.41%)
Aug 15, 2002 15.11 15.34 15.10 15.23 374,257 +0.11(+0.75%)
Aug 14, 2002 14.81 15.21 14.80 15.12 428,605 +0.33(+2.23%)
Aug 13, 2002 15.07 15.26 14.77 14.79 301,342 -0.27(-1.80%)
Aug 12, 2002 15.03 15.06 14.89 15.06 624,795 +0.15(+1.01%)
Aug 07, 2002 14.75 14.95 14.75 14.91 496,505 +0.20(+1.34%)
Aug 06, 2002 14.56 14.95 14.56 14.71 610,055 +0.19(+1.29%)
Aug 05, 2002 14.90 14.90 14.51 14.52 517,305 -0.36(-2.44%)
Aug 02, 2002 14.84 15.07 14.78 14.89 927,770 +0.03(+0.17%)
Aug 01, 2002 14.93 14.99 14.84 14.86 775,329 -0.11(-0.71%)
Jul 31, 2002 14.75 15.10 14.67 14.97 1,339,119 +0.22(+1.47%)
Jul 30, 2002 14.78 15.08 14.66 14.75 852,166 -0.01(-0.10%)
Jul 29, 2002 14.31 14.83 14.31 14.76 607,410 +0.42(+2.94%)
Jul 26, 2002 14.29 14.42 14.27 14.34 399,606 +0.04(+0.31%)
Jul 25, 2002 14.07 14.38 13.92 14.30 985,906 +0.29(+2.04%)
Jul 24, 2002 13.73 14.03 13.39 14.01 537,454 +0.25(+1.78%)
Jul 23, 2002 13.96 14.08 13.74 13.77 703,406 -0.23(-1.62%)
Jul 22, 2002 14.40 14.47 13.75 13.99 541,688 -0.37(-2.55%)
Jul 19, 2002 14.38 14.46 14.20 14.36 427,448 -0.48(-3.26%)
Jul 17, 2002 14.95 15.08 14.83 14.84 246,478 -0.08(-0.56%)
Jul 12, 2002 15.00 15.13 14.81 14.93 971,994 -0.03(-0.20%)
Jul 11, 2002 15.35 15.36 14.96 14.96 685,664 -0.40(-2.62%)
Jul 10, 2002 15.52 15.97 15.30 15.36 1,388,251 -0.20(-1.29%)
Jul 09, 2002 16.07 16.10 15.56 15.56 638,715 -0.59(-3.65%)
Jul 08, 2002 16.20 16.20 16.15 16.15 212,359 -0.05(-0.32%)
Jul 05, 2002 15.75 16.21 15.61 16.20 145,212 +0.49(+3.12%)
Jul 04, 2002 16.16 16.23 15.53 15.71 540,724 +0.00(+0.00%)
Jul 03, 2002 16.16 16.23 15.53 15.71 540,724 -0.49(-3.01%)
Jul 02, 2002 16.36 16.36 16.14 16.20 418,713 -0.07(-0.41%)
Jul 01, 2002 16.21 16.39 16.19 16.27 560,923 +0.06(+0.36%)
Jun 28, 2002 16.16 16.37 16.10 16.21 787,749 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 525,985 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.50 15.86 706,954 -0.19(-1.19%)
Jun 25, 2002 16.20 16.56 16.02 16.05 449,284 -0.42(-2.54%)
Jun 21, 2002 16.71 16.79 16.69 16.46 182,334 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.71 247,843 -0.21(-1.23%)
Jun 19, 2002 16.91 17.16 16.91 16.91 411,343 -0.03(-0.17%)
Jun 18, 2002 16.54 16.98 16.54 16.94 260,945 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.70 239,927 +0.25(+1.51%)
Jun 14, 2002 16.19 16.57 16.17 16.45 373,948 -0.12(-0.71%)
Jun 12, 2002 16.39 16.68 16.38 16.56 255,213 +0.13(+0.78%)
Jun 11, 2002 16.41 16.49 16.39 16.43 308,439 +0.00(+0.02%)
Jun 10, 2002 16.41 16.55 16.41 16.43 133,475 -0.04(-0.22%)
Jun 07, 2002 16.34 16.52 16.33 16.47 208,537 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.40 16.44 346,107 -0.07(-0.40%)
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.