Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.84 15.09 14.84 15.00 323,945 +0.10(+0.68%)
Aug 29, 2002 14.85 15.05 14.82 14.90 437,694 +0.03(+0.21%)
Aug 28, 2002 15.04 15.13 14.84 14.86 540,043 -0.20(-1.30%)
Aug 27, 2002 14.84 15.10 14.84 15.06 450,298 +0.15(+1.01%)
Aug 26, 2002 14.54 14.91 14.52 14.91 267,543 +0.37(+2.57%)
Aug 23, 2002 14.83 14.84 14.52 14.54 542,478 -0.30(-2.02%)
Aug 22, 2002 14.68 14.92 14.68 14.84 359,780 +0.14(+0.97%)
Aug 21, 2002 14.73 14.85 14.68 14.69 332,567 +0.00(+0.02%)
Aug 20, 2002 14.74 14.84 14.66 14.69 491,286 +0.24(+1.64%)
Aug 16, 2002 14.47 14.51 14.38 14.45 19,048,890 -0.06(-0.41%)
Aug 15, 2002 14.39 14.61 14.39 14.51 392,759 +0.11(+0.75%)
Aug 14, 2002 14.11 14.49 14.11 14.40 449,794 +0.31(+2.23%)
Aug 13, 2002 14.36 14.54 14.07 14.09 316,240 -0.26(-1.80%)
Aug 12, 2002 14.32 14.35 14.19 14.35 655,682 +0.14(+1.01%)
Aug 07, 2002 14.05 14.24 14.05 14.20 521,051 +0.19(+1.34%)
Aug 06, 2002 13.88 14.24 13.88 14.02 640,214 +0.18(+1.29%)
Aug 05, 2002 14.20 14.20 13.83 13.84 542,879 -0.35(-2.44%)
Aug 02, 2002 14.14 14.36 14.09 14.18 973,636 +0.02(+0.17%)
Aug 01, 2002 14.23 14.28 14.14 14.16 813,659 -0.10(-0.71%)
Jul 31, 2002 14.05 14.39 13.97 14.26 1,405,321 +0.21(+1.47%)
Jul 30, 2002 14.09 14.37 13.97 14.05 894,295 -0.01(-0.10%)
Jul 29, 2002 13.63 14.13 13.63 14.07 637,438 +0.40(+2.94%)
Jul 26, 2002 13.62 13.74 13.60 13.67 419,362 +0.04(+0.31%)
Jul 25, 2002 13.41 13.70 13.27 13.63 1,034,646 +0.27(+2.04%)
Jul 24, 2002 13.09 13.37 12.76 13.35 564,024 +0.23(+1.78%)
Jul 23, 2002 13.30 13.42 13.09 13.12 738,180 -0.22(-1.62%)
Jul 22, 2002 13.72 13.79 13.11 13.34 568,467 -0.35(-2.55%)
Jul 19, 2002 13.70 13.78 13.53 13.68 448,579 -0.46(-3.26%)
Jul 17, 2002 14.24 14.37 14.13 14.15 258,663 -0.08(-0.56%)
Jul 12, 2002 14.30 14.42 14.11 14.23 1,020,046 -0.03(-0.20%)
Jul 11, 2002 14.62 14.63 14.25 14.25 719,561 -0.38(-2.62%)
Jul 10, 2002 14.79 15.21 14.57 14.64 1,456,882 -0.19(-1.29%)
Jul 09, 2002 15.31 15.34 14.83 14.83 670,291 -0.56(-3.65%)
Jul 08, 2002 15.44 15.44 15.39 15.39 222,857 -0.05(-0.32%)
Jul 05, 2002 15.01 15.45 14.88 15.44 152,391 +0.47(+3.12%)
Jul 04, 2002 15.40 15.47 14.79 14.97 567,456 +0.00(+0.00%)
Jul 03, 2002 15.40 15.47 14.79 14.97 567,456 -0.46(-3.01%)
Jul 02, 2002 15.59 15.59 15.38 15.44 439,413 -0.06(-0.41%)
Jul 01, 2002 15.44 15.62 15.43 15.50 588,653 +0.06(+0.36%)
Jun 28, 2002 15.40 15.59 15.34 15.44 826,693 +0.02(+0.11%)
Jun 27, 2002 15.07 15.48 15.07 15.43 551,988 +0.32(+2.10%)
Jun 26, 2002 15.26 15.26 14.77 15.11 741,904 -0.18(-1.19%)
Jun 25, 2002 15.44 15.78 15.26 15.29 471,495 -0.40(-2.54%)
Jun 21, 2002 15.92 16.00 15.90 15.69 191,348 -0.23(-1.45%)
Jun 20, 2002 16.11 16.12 15.92 15.92 260,096 -0.20(-1.23%)
Jun 19, 2002 16.11 16.36 16.11 16.12 431,679 -0.03(-0.17%)
Jun 18, 2002 15.76 16.18 15.76 16.15 273,845 +0.24(+1.49%)
Jun 17, 2002 15.61 15.97 15.61 15.91 251,789 +0.24(+1.51%)
Jun 14, 2002 15.43 15.79 15.41 15.67 392,435 -0.11(-0.71%)
Jun 12, 2002 15.62 15.89 15.61 15.78 267,830 +0.12(+0.78%)
Jun 11, 2002 15.64 15.71 15.62 15.66 323,687 +0.00(+0.02%)
Jun 10, 2002 15.64 15.77 15.64 15.66 140,073 -0.03(-0.22%)
Jun 07, 2002 15.57 15.74 15.56 15.69 218,847 +0.02(+0.16%)
Jun 06, 2002 15.66 15.76 15.63 15.67 363,217 -0.06(-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.