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 (%)
Dec 31, 2002 14.32 14.46 14.25 14.40 296,816 +0.08(+0.54%)
Dec 30, 2002 14.01 14.33 13.97 14.32 256,713 +0.24(+1.69%)
Dec 27, 2002 14.25 14.31 14.01 14.09 155,501 -0.23(-1.59%)
Dec 26, 2002 14.17 14.41 14.17 14.31 119,217 +0.08(+0.59%)
Dec 24, 2002 14.27 14.32 14.19 14.23 82,115 -0.11(-0.79%)
Dec 23, 2002 14.04 14.41 14.24 14.34 135,313 +0.01(+0.10%)
Dec 20, 2002 14.04 14.41 14.04 14.33 390,662 +0.32(+2.28%)
Dec 19, 2002 14.14 14.27 13.94 14.01 279,902 -0.15(-1.09%)
Dec 18, 2002 14.37 14.40 14.13 14.16 524,066 -0.22(-1.55%)
Dec 17, 2002 14.41 14.57 14.34 14.39 463,502 -0.24(-1.63%)
Dec 16, 2002 14.50 14.64 14.42 14.63 560,895 +0.11(+0.76%)
Dec 13, 2002 14.54 14.65 14.52 14.52 176,234 -0.05(-0.35%)
Dec 12, 2002 14.66 14.72 14.55 14.57 273,354 -0.06(-0.40%)
Dec 11, 2002 14.59 14.73 14.48 14.63 317,004 -0.01(-0.10%)
Dec 10, 2002 14.50 14.64 14.50 14.64 219,338 +0.18(+1.22%)
Dec 09, 2002 14.54 14.59 14.45 14.46 225,067 -0.12(-0.83%)
Dec 06, 2002 14.37 14.66 14.34 14.59 255,349 +0.18(+1.22%)
Dec 05, 2002 14.77 14.77 14.41 14.41 273,627 -0.30(-2.04%)
Dec 04, 2002 14.73 14.81 14.66 14.71 300,362 -0.04(-0.27%)
Dec 03, 2002 14.81 14.89 14.67 14.75 426,127 -0.04(-0.27%)
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.