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 (%)
Nov 29, 2002 14.77 14.83 14.55 14.67 188,464 -0.05(-0.32%)
Nov 27, 2002 14.41 14.78 14.40 14.71 1,026,326 +0.26(+1.78%)
Nov 26, 2002 14.85 15.07 14.39 14.46 1,741,727 -0.45(-3.04%)
Nov 25, 2002 14.80 15.14 14.80 14.91 407,230 +0.08(+0.54%)
Nov 22, 2002 14.92 14.98 14.82 14.83 353,104 -0.09(-0.61%)
Nov 21, 2002 14.59 15.04 14.50 14.92 328,762 +0.38(+2.59%)
Nov 20, 2002 14.34 14.60 14.34 14.54 248,003 +0.21(+1.46%)
Nov 19, 2002 14.25 14.40 14.19 14.33 453,623 +0.08(+0.54%)
Nov 18, 2002 14.40 14.63 14.25 14.26 316,734 -0.20(-1.38%)
Nov 15, 2002 14.18 14.71 14.07 14.46 875,745 +0.19(+1.35%)
Nov 14, 2002 14.05 14.31 14.05 14.26 246,858 +0.30(+2.15%)
Nov 13, 2002 13.80 14.08 13.65 13.96 514,049 +0.12(+0.88%)
Nov 12, 2002 13.53 14.02 13.52 13.84 491,139 +0.34(+2.51%)
Nov 11, 2002 13.77 13.85 13.50 13.50 433,290 -0.29(-2.08%)
Nov 08, 2002 13.79 13.88 13.70 13.79 591,371 +0.05(+0.33%)
Nov 07, 2002 14.05 14.05 13.74 13.74 782,672 -0.33(-2.33%)
Nov 06, 2002 14.51 14.54 13.93 14.07 931,303 -0.42(-2.89%)
Nov 05, 2002 14.53 14.70 14.42 14.49 378,878 -0.05(-0.36%)
Nov 04, 2002 15.14 15.20 14.49 14.54 467,656 -0.45(-3.00%)
Nov 01, 2002 14.52 14.99 14.41 14.99 631,464 +0.47(+3.25%)
Oct 31, 2002 14.40 14.58 14.39 14.52 399,211 +0.17(+1.22%)
Oct 30, 2002 14.25 14.45 14.23 14.35 196,455 +0.10(+0.71%)
Oct 29, 2002 14.64 14.64 14.21 14.25 291,055 -0.35(-2.39%)
Oct 28, 2002 14.67 14.67 14.46 14.60 233,112 -0.04(-0.29%)
Oct 25, 2002 14.24 14.65 14.08 14.64 516,850 +0.35(+2.47%)
Oct 24, 2002 14.51 14.52 14.19 14.29 342,795 -0.22(-1.49%)
Oct 23, 2002 14.33 14.50 14.23 14.50 238,553 +0.18(+1.27%)
Oct 22, 2002 14.48 14.61 14.25 14.32 398,925 -0.23(-1.58%)
Oct 21, 2002 14.26 14.58 14.08 14.55 457,060 +0.25(+1.76%)
Oct 18, 2002 14.33 14.39 14.08 14.30 362,841 -0.03(-0.22%)
Oct 17, 2002 14.10 14.33 14.05 14.33 353,668 +0.29(+2.04%)
Oct 16, 2002 13.95 14.11 13.90 14.04 453,337 +0.08(+0.55%)
Oct 15, 2002 14.14 14.32 13.95 13.97 50,459,904 +0.01(+0.07%)
Oct 14, 2002 13.65 14.14 13.56 13.96 667,834 +0.35(+2.54%)
Oct 11, 2002 13.41 14.31 13.40 13.61 958,334 +0.21(+1.56%)
Oct 10, 2002 12.26 13.41 12.26 13.40 1,287,271 +1.27(+10.45%)
Oct 09, 2002 12.57 12.57 12.10 12.13 472,516 -0.47(-3.74%)
Oct 08, 2002 12.21 12.84 12.21 12.61 760,048 +0.44(+3.65%)
Oct 07, 2002 12.64 12.65 12.09 12.16 630,319 -0.46(-3.63%)
Oct 04, 2002 13.24 13.25 12.43 12.62 731,456 -0.58(-4.39%)
Oct 03, 2002 13.50 13.55 13.16 13.20 494,761 -0.31(-2.28%)
Oct 02, 2002 13.95 13.97 13.49 13.51 404,366 -0.46(-3.30%)
Oct 01, 2002 13.62 14.05 13.52 13.97 652,656 +0.36(+2.62%)
Sep 30, 2002 13.72 13.75 13.31 13.61 849,685 -0.12(-0.84%)
Sep 27, 2002 13.97 14.16 13.67 13.73 328,476 -0.22(-1.55%)
Sep 26, 2002 13.96 14.10 13.74 13.94 708,214 +0.01(+0.05%)
Sep 25, 2002 13.65 14.01 13.63 13.94 322,748 +0.28(+2.02%)
Sep 24, 2002 13.74 14.05 13.58 13.66 414,647 -0.19(-1.39%)
Sep 23, 2002 14.07 14.16 13.75 13.85 229,051 -0.26(-1.86%)
Sep 20, 2002 13.78 14.14 13.78 14.11 237,121 +0.30(+2.15%)
Sep 19, 2002 14.18 14.18 13.77 13.82 550,419 -0.46(-3.25%)
Sep 18, 2002 14.58 14.58 14.20 14.28 482,207 -0.34(-2.29%)
Sep 17, 2002 14.68 14.77 14.59 14.62 777,383 -0.03(-0.24%)
Sep 16, 2002 14.75 14.75 14.53 14.65 363,165 -0.08(-0.57%)
Sep 13, 2002 14.40 14.76 14.39 14.74 417,307 +0.30(+2.08%)
Sep 12, 2002 14.82 14.87 14.42 14.44 740,288 -0.42(-2.84%)
Sep 11, 2002 14.92 14.98 14.79 14.86 295,542 -0.02(-0.12%)
Sep 10, 2002 14.97 14.97 14.82 14.88 311,293 -0.16(-1.05%)
Sep 09, 2002 14.84 15.13 14.84 15.03 248,290 +0.16(+1.06%)
Sep 06, 2002 14.82 14.93 14.76 14.88 117,237 +0.06(+0.38%)
Sep 05, 2002 14.86 14.91 14.74 14.82 344,513 -0.05(-0.33%)
Sep 04, 2002 14.75 14.88 14.72 14.87 538,391 +0.20(+1.36%)
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.