Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.39 14.57 14.39 14.52 399,310 +0.17(+1.22%)
Oct 30, 2002 14.25 14.45 14.23 14.34 196,504 +0.10(+0.71%)
Oct 29, 2002 14.63 14.63 14.21 14.24 291,127 -0.35(-2.39%)
Oct 28, 2002 14.66 14.66 14.45 14.59 233,169 -0.04(-0.29%)
Oct 25, 2002 14.24 14.65 14.07 14.63 516,978 +0.35(+2.47%)
Oct 24, 2002 14.51 14.51 14.19 14.28 342,880 -0.22(-1.49%)
Oct 23, 2002 14.33 14.50 14.23 14.50 238,612 +0.18(+1.27%)
Oct 22, 2002 14.47 14.61 14.25 14.32 399,024 -0.23(-1.58%)
Oct 21, 2002 14.26 14.58 14.08 14.55 457,173 +0.25(+1.76%)
Oct 18, 2002 14.33 14.38 14.07 14.30 362,931 -0.03(-0.22%)
Oct 17, 2002 14.09 14.33 14.05 14.33 353,756 +0.29(+2.04%)
Oct 16, 2002 13.95 14.10 13.89 14.04 453,449 +0.08(+0.55%)
Oct 15, 2002 14.14 14.31 13.95 13.96 50,472,396 +0.01(+0.08%)
Oct 14, 2002 13.65 14.14 13.56 13.95 668,000 +0.35(+2.54%)
Oct 11, 2002 13.41 14.30 13.39 13.61 958,571 +0.21(+1.56%)
Oct 10, 2002 12.25 13.41 12.25 13.40 1,287,590 +1.27(+10.45%)
Oct 09, 2002 12.57 12.57 12.10 12.13 472,633 -0.47(-3.74%)
Oct 08, 2002 12.21 12.84 12.21 12.60 760,236 +0.44(+3.65%)
Oct 07, 2002 12.64 12.64 12.09 12.16 630,475 -0.46(-3.62%)
Oct 04, 2002 13.24 13.24 12.43 12.62 731,637 -0.58(-4.39%)
Oct 03, 2002 13.49 13.55 13.16 13.20 494,884 -0.31(-2.28%)
Oct 02, 2002 13.95 13.96 13.49 13.50 404,466 -0.46(-3.30%)
Oct 01, 2002 13.62 14.05 13.52 13.96 652,818 +0.36(+2.62%)
Sep 30, 2002 13.72 13.75 13.31 13.61 849,895 -0.12(-0.84%)
Sep 27, 2002 13.96 14.16 13.67 13.72 328,557 -0.22(-1.55%)
Sep 26, 2002 13.95 14.09 13.74 13.94 708,389 +0.01(+0.05%)
Sep 25, 2002 13.64 14.01 13.63 13.93 322,828 +0.28(+2.02%)
Sep 24, 2002 13.74 14.05 13.58 13.66 414,750 -0.19(-1.39%)
Sep 23, 2002 14.07 14.16 13.75 13.85 229,108 -0.26(-1.86%)
Sep 20, 2002 13.77 14.14 13.77 14.11 237,180 +0.30(+2.15%)
Sep 19, 2002 14.17 14.17 13.77 13.81 550,555 -0.46(-3.25%)
Sep 18, 2002 14.57 14.57 14.19 14.28 482,326 -0.34(-2.29%)
Sep 17, 2002 14.68 14.76 14.58 14.61 777,575 -0.03(-0.24%)
Sep 16, 2002 14.75 14.75 14.52 14.65 363,255 -0.08(-0.57%)
Sep 13, 2002 14.40 14.76 14.38 14.73 417,411 +0.30(+2.08%)
Sep 12, 2002 14.82 14.86 14.42 14.43 740,471 -0.42(-2.84%)
Sep 11, 2002 14.92 14.98 14.78 14.85 295,615 -0.02(-0.12%)
Sep 10, 2002 14.97 14.97 14.81 14.87 311,370 -0.16(-1.05%)
Sep 09, 2002 14.84 15.13 14.84 15.03 248,351 +0.16(+1.06%)
Sep 06, 2002 14.82 14.92 14.76 14.87 117,266 +0.06(+0.38%)
Sep 05, 2002 14.85 14.91 14.74 14.82 344,598 -0.05(-0.33%)
Sep 04, 2002 14.75 14.87 14.71 14.86 538,525 +0.20(+1.36%)
Sep 03, 2002 14.97 14.97 14.60 14.67 538,622 -0.33(-2.21%)
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%)
Jun 05, 2002 15.67 15.78 15.64 15.73 344,598 -0.05(-0.33%)
May 31, 2002 15.89 15.91 15.76 15.78 344,598 +0.08(+0.49%)
May 28, 2002 15.68 15.81 15.67 15.71 686,332 +0.03(+0.18%)
May 27, 2002 15.64 15.71 15.62 15.68 347,176 +0.00(+0.00%)
May 24, 2002 15.64 15.71 15.62 15.68 347,176 -0.01(-0.04%)
May 23, 2002 15.54 15.70 15.54 15.69 481,808 +0.12(+0.76%)
May 22, 2002 15.61 15.68 15.52 15.57 372,957 -0.09(-0.58%)
May 21, 2002 15.60 15.71 15.60 15.66 188,197 +0.03(+0.18%)
May 20, 2002 15.70 15.79 15.58 15.63 186,192 -0.11(-0.71%)
May 17, 2002 15.71 15.79 15.69 15.74 232,024 -0.04(-0.27%)
May 16, 2002 15.73 15.85 15.68 15.78 264,392 -0.01(-0.09%)
May 15, 2002 15.81 15.88 15.60 15.80 264,965 +0.05(+0.31%)
May 14, 2002 15.54 15.84 15.50 15.75 323,401 +0.31(+2.04%)
May 13, 2002 15.30 15.54 15.24 15.43 349,468 +0.09(+0.59%)
May 10, 2002 15.41 15.48 15.30 15.34 198,509 -0.06(-0.36%)
May 09, 2002 15.59 15.59 15.33 15.40 222,284 -0.14(-0.90%)
May 08, 2002 15.56 15.70 15.48 15.54 94,241 -0.02(-0.13%)
May 07, 2002 15.51 15.65 15.51 15.56 305,068 -0.05(-0.34%)
May 06, 2002 15.92 15.92 15.61 15.61 260,669 -0.24(-1.50%)
May 03, 2002 15.83 15.95 15.70 15.85 197,650 -0.03(-0.18%)
May 02, 2002 15.63 15.92 15.54 15.88 156,114 +0.30(+1.95%)
May 01, 2002 15.52 15.76 15.50 15.57 620,449 +0.08(+0.54%)
Apr 30, 2002 15.43 15.55 15.38 15.49 284,444 +0.01(+0.04%)
Apr 29, 2002 15.51 15.52 15.43 15.48 121,168 -0.06(-0.38%)
Apr 26, 2002 15.82 15.83 15.49 15.54 426,236 -0.28(-1.77%)
Apr 25, 2002 15.61 15.85 15.57 15.82 568,315 +0.16(+1.03%)
Apr 24, 2002 15.68 15.71 15.61 15.66 413,346 +0.00(+0.02%)
Apr 23, 2002 15.69 15.73 15.62 15.66 558,862 -0.03(-0.20%)
Apr 22, 2002 16.09 16.09 15.66 15.69 280,434 -0.37(-2.30%)
Apr 19, 2002 16.09 16.09 16.00 16.06 215,410 -0.01(-0.05%)
Apr 18, 2002 16.18 16.22 15.98 16.07 441,991 -0.16(-1.01%)
Apr 17, 2002 15.90 16.26 15.88 16.23 718,128 +0.28(+1.73%)
Apr 16, 2002 15.86 15.97 15.77 15.95 266,111 +0.12(+0.73%)
Apr 15, 2002 15.80 15.88 15.79 15.84 357,202 +0.05(+0.29%)
Apr 12, 2002 15.73 15.83 15.69 15.79 177,025 +0.07(+0.44%)
Apr 11, 2002 15.89 15.96 15.63 15.72 350,041 -0.17(-1.08%)
Apr 10, 2002 15.68 15.93 15.63 15.89 727,008 +0.15(+0.95%)
Apr 09, 2002 15.35 15.79 15.34 15.74 582,065 +0.42(+2.73%)
Apr 08, 2002 15.27 15.38 15.11 15.33 271,267 +0.03(+0.18%)
Apr 05, 2002 15.25 15.54 15.24 15.30 554,279 -0.01(-0.05%)
Apr 04, 2002 15.22 15.48 15.18 15.30 351,759 +0.06(+0.39%)
Apr 03, 2002 15.45 15.49 15.22 15.25 126,610 -0.25(-1.62%)
Apr 02, 2002 15.30 15.54 15.25 15.50 273,559 +0.20(+1.30%)
Apr 01, 2002 15.41 15.43 15.13 15.30 263,533 -0.14(-0.90%)
Mar 29, 2002 15.40 15.56 15.40 15.44 416,783 +0.00(+0.00%)
Mar 28, 2002 15.40 15.56 15.40 15.44 416,783 +0.01(+0.07%)
Mar 27, 2002 15.35 15.49 15.25 15.43 583,211 +0.15(+1.01%)
Mar 26, 2002 15.10 15.36 15.10 15.27 368,374 +0.15(+1.02%)
Mar 25, 2002 14.98 15.19 14.89 15.12 425,091 +0.18(+1.22%)
Mar 22, 2002 14.95 15.01 14.87 14.94 454,308 -0.01(-0.07%)
Mar 21, 2002 15.01 15.03 14.93 14.95 396,732 -0.16(-1.04%)
Mar 20, 2002 15.10 15.13 14.87 15.11 347,176 -0.02(-0.14%)
Mar 19, 2002 15.26 15.26 15.06 15.13 482,667 -0.14(-0.89%)
Mar 18, 2002 15.19 15.33 15.17 15.26 325,693 +0.02(+0.14%)
Mar 15, 2002 14.99 15.33 14.99 15.24 563,732 +0.22(+1.44%)
Mar 14, 2002 14.90 15.20 14.70 15.03 595,528 +0.16(+1.06%)
Mar 13, 2002 15.16 15.19 14.81 14.87 532,509 -0.30(-1.96%)
Mar 12, 2002 15.05 15.19 15.04 15.16 227,154 +0.09(+0.60%)
Mar 11, 2002 14.94 15.07 14.83 15.07 377,826 +0.06(+0.42%)
Mar 08, 2002 14.82 15.01 14.80 15.01 633,626 +0.21(+1.42%)
Mar 07, 2002 14.74 14.91 14.74 14.80 807,787 +0.08(+0.52%)
Mar 06, 2002 14.66 14.77 14.61 14.73 861,067 +0.08(+0.55%)
Mar 05, 2002 14.59 14.66 14.52 14.64 205,670 +0.05(+0.36%)
Mar 04, 2002 14.47 14.61 14.38 14.59 425,950 +0.04(+0.29%)
Mar 01, 2002 14.49 14.57 14.32 14.55 171,296 -0.02(-0.14%)
Feb 28, 2002 14.56 14.57 14.46 14.57 467,199 +0.02(+0.12%)
Feb 27, 2002 14.30 14.59 14.30 14.55 564,878 +0.21(+1.44%)
Feb 26, 2002 14.42 14.42 14.27 14.35 308,792 -0.05(-0.36%)
Feb 25, 2002 14.31 14.41 14.20 14.40 279,288 +0.12(+0.81%)
Feb 22, 2002 14.19 14.31 14.13 14.29 196,217 +0.04(+0.29%)
Feb 21, 2002 14.33 14.33 14.20 14.24 371,524 -0.08(-0.54%)
Feb 20, 2002 14.22 14.33 14.08 14.32 241,476 +0.10(+0.71%)
Feb 19, 2002 14.45 14.54 14.19 14.22 232,024 -0.28(-1.93%)
Feb 18, 2002 14.59 14.64 14.45 14.50 474,933 +0.00(+0.00%)
Feb 15, 2002 14.59 14.64 14.45 14.50 474,933 -0.16(-1.12%)
Feb 14, 2002 14.59 14.70 14.52 14.66 535,946 +0.07(+0.48%)
Feb 13, 2002 14.31 14.59 14.25 14.59 597,820 +0.29(+2.00%)
Feb 12, 2002 14.26 14.31 14.21 14.31 293,037 +0.09(+0.64%)
Feb 11, 2002 14.04 14.31 13.95 14.22 269,548 +0.11(+0.79%)
Feb 08, 2002 13.96 14.14 13.93 14.10 183,041 +0.12(+0.87%)
Feb 07, 2002 14.00 14.13 13.84 13.98 446,288 -0.03(-0.22%)
Feb 06, 2002 13.96 14.04 13.93 14.01 596,387 +0.06(+0.45%)
Feb 05, 2002 13.89 13.98 13.77 13.95 401,029 +0.07(+0.48%)
Feb 04, 2002 13.95 13.98 13.79 13.88 958,459 +0.00(+0.03%)
Feb 01, 2002 13.81 13.92 13.60 13.88 448,293 +0.09(+0.68%)
Jan 31, 2002 13.68 13.80 13.60 13.79 812,370 +0.17(+1.23%)
Jan 30, 2002 13.68 13.72 13.59 13.62 515,895 -0.01(-0.05%)
Jan 29, 2002 13.79 13.85 13.58 13.63 696,931 -0.15(-1.11%)
Jan 28, 2002 13.74 13.86 13.73 13.78 439,413 +0.03(+0.23%)
Jan 25, 2002 13.74 13.84 13.69 13.75 152,104 +0.01(+0.05%)
Jan 24, 2002 13.67 13.86 13.66 13.74 551,415 +0.03(+0.23%)
Jan 23, 2002 13.72 13.75 13.65 13.71 212,259 -0.02(-0.18%)
Jan 22, 2002 13.56 13.79 13.56 13.73 674,302 +0.17(+1.29%)
Jan 21, 2002 13.53 13.61 13.49 13.56 277,855 +0.00(+0.00%)
Jan 18, 2002 13.53 13.61 13.49 13.56 277,855 +0.02(+0.15%)
Jan 17, 2002 13.55 13.58 13.45 13.54 489,255 -0.03(-0.23%)
Jan 16, 2002 13.47 13.66 13.34 13.57 252,648 +0.10(+0.75%)
Jan 15, 2002 13.49 13.60 13.35 13.47 253,794 +0.02(+0.18%)
Jan 14, 2002 13.50 13.51 13.32 13.44 145,802 -0.09(-0.67%)
Jan 11, 2002 13.50 13.61 13.37 13.53 877,967 -0.08(-0.56%)
Jan 10, 2002 13.84 13.84 13.48 13.61 248,638 +0.00(+0.00%)
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.