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 15.00 323,865 +0.10(+0.68%)
Aug 29, 2002 14.85 15.05 14.82 14.90 437,586 +0.03(+0.21%)
Aug 28, 2002 15.04 15.13 14.84 14.87 539,909 -0.20(-1.30%)
Aug 27, 2002 14.84 15.10 14.84 15.06 450,187 +0.15(+1.01%)
Aug 26, 2002 14.54 14.91 14.53 14.91 267,477 +0.37(+2.57%)
Aug 23, 2002 14.83 14.84 14.52 14.54 542,343 -0.30(-2.02%)
Aug 22, 2002 14.68 14.93 14.68 14.84 359,691 +0.14(+0.97%)
Aug 21, 2002 14.74 14.86 14.68 14.70 332,485 +0.00(+0.02%)
Aug 20, 2002 14.74 14.84 14.67 14.69 491,165 +0.24(+1.64%)
Aug 16, 2002 14.47 14.51 14.39 14.46 19,044,174 -0.06(-0.41%)
Aug 15, 2002 14.40 14.62 14.39 14.52 392,662 +0.11(+0.75%)
Aug 14, 2002 14.12 14.49 14.11 14.41 449,683 +0.31(+2.23%)
Aug 13, 2002 14.36 14.54 14.08 14.09 316,161 -0.26(-1.80%)
Aug 12, 2002 14.33 14.35 14.19 14.35 655,520 +0.14(+1.01%)
Aug 07, 2002 14.06 14.25 14.06 14.21 520,922 +0.19(+1.35%)
Aug 06, 2002 13.88 14.25 13.88 14.02 640,056 +0.18(+1.29%)
Aug 05, 2002 14.21 14.21 13.83 13.84 542,744 -0.35(-2.44%)
Aug 02, 2002 14.14 14.36 14.09 14.19 973,395 +0.02(+0.17%)
Aug 01, 2002 14.23 14.29 14.14 14.16 813,458 -0.10(-0.71%)
Jul 31, 2002 14.05 14.39 13.98 14.26 1,404,973 +0.21(+1.47%)
Jul 30, 2002 14.09 14.37 13.97 14.06 894,073 -0.01(-0.10%)
Jul 29, 2002 13.64 14.13 13.64 14.07 637,281 +0.40(+2.94%)
Jul 26, 2002 13.62 13.75 13.60 13.67 419,258 +0.04(+0.31%)
Jul 25, 2002 13.41 13.71 13.27 13.63 1,034,390 +0.27(+2.04%)
Jul 24, 2002 13.09 13.37 12.76 13.36 563,885 +0.23(+1.78%)
Jul 23, 2002 13.31 13.42 13.09 13.12 737,997 -0.22(-1.62%)
Jul 22, 2002 13.72 13.79 13.11 13.34 568,326 -0.35(-2.55%)
Jul 19, 2002 13.71 13.79 13.53 13.69 448,468 -0.46(-3.26%)
Jul 17, 2002 14.25 14.37 14.13 14.15 258,599 -0.08(-0.56%)
Jul 12, 2002 14.30 14.42 14.11 14.23 1,019,794 -0.03(-0.20%)
Jul 11, 2002 14.63 14.64 14.26 14.26 719,382 -0.38(-2.62%)
Jul 10, 2002 14.80 15.22 14.58 14.64 1,456,521 -0.19(-1.29%)
Jul 09, 2002 15.32 15.35 14.83 14.83 670,125 -0.56(-3.65%)
Jul 08, 2002 15.44 15.44 15.40 15.40 222,802 -0.05(-0.32%)
Jul 05, 2002 15.02 15.45 14.88 15.44 152,353 +0.47(+3.12%)
Jul 04, 2002 15.40 15.47 14.80 14.98 567,315 +0.00(+0.00%)
Jul 03, 2002 15.40 15.47 14.80 14.98 567,315 -0.46(-3.01%)
Jul 02, 2002 15.59 15.59 15.38 15.44 439,304 -0.06(-0.41%)
Jul 01, 2002 15.45 15.62 15.43 15.50 588,507 +0.06(+0.36%)
Jun 28, 2002 15.40 15.60 15.35 15.45 826,488 +0.02(+0.11%)
Jun 27, 2002 15.07 15.48 15.07 15.43 551,851 +0.32(+2.10%)
Jun 26, 2002 15.26 15.26 14.77 15.11 741,720 -0.18(-1.19%)
Jun 25, 2002 15.44 15.78 15.27 15.29 471,379 -0.40(-2.54%)
Jun 21, 2002 15.92 16.01 15.91 15.69 191,300 -0.23(-1.45%)
Jun 20, 2002 16.12 16.12 15.92 15.92 260,031 -0.20(-1.23%)
Jun 19, 2002 16.11 16.36 16.11 16.12 431,572 -0.03(-0.17%)
Jun 18, 2002 15.76 16.19 15.76 16.15 273,777 +0.24(+1.49%)
Jun 17, 2002 15.61 15.98 15.61 15.91 251,726 +0.24(+1.51%)
Jun 14, 2002 15.43 15.79 15.42 15.68 392,338 -0.11(-0.71%)
Jun 12, 2002 15.62 15.89 15.62 15.79 267,763 +0.12(+0.78%)
Jun 11, 2002 15.64 15.71 15.62 15.66 323,607 +0.00(+0.02%)
Jun 10, 2002 15.64 15.77 15.64 15.66 140,039 -0.03(-0.22%)
Jun 07, 2002 15.57 15.74 15.57 15.70 218,793 +0.02(+0.16%)
Jun 06, 2002 15.66 15.77 15.63 15.67 363,128 -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.