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 (%)
Nov 29, 2002 14.76 14.83 14.54 14.66 188,511 -0.05(-0.32%)
Nov 27, 2002 14.41 14.77 14.39 14.71 1,026,580 +0.26(+1.78%)
Nov 26, 2002 14.85 15.07 14.39 14.45 1,742,158 -0.45(-3.04%)
Nov 25, 2002 14.80 15.13 14.80 14.91 407,331 +0.08(+0.54%)
Nov 22, 2002 14.92 14.98 14.82 14.83 353,192 -0.09(-0.61%)
Nov 21, 2002 14.59 15.04 14.49 14.92 328,843 +0.38(+2.59%)
Nov 20, 2002 14.33 14.59 14.33 14.54 248,065 +0.21(+1.46%)
Nov 19, 2002 14.24 14.40 14.19 14.33 453,735 +0.08(+0.54%)
Nov 18, 2002 14.40 14.63 14.24 14.25 316,813 -0.20(-1.38%)
Nov 15, 2002 14.17 14.70 14.07 14.45 875,962 +0.19(+1.35%)
Nov 14, 2002 14.05 14.31 14.05 14.26 246,919 +0.30(+2.15%)
Nov 13, 2002 13.79 14.07 13.65 13.96 514,176 +0.12(+0.88%)
Nov 12, 2002 13.53 14.02 13.51 13.84 491,260 +0.34(+2.51%)
Nov 11, 2002 13.76 13.84 13.49 13.50 433,398 -0.29(-2.08%)
Nov 08, 2002 13.79 13.88 13.70 13.79 591,518 +0.05(+0.33%)
Nov 07, 2002 14.05 14.05 13.73 13.74 782,866 -0.33(-2.33%)
Nov 06, 2002 14.51 14.54 13.93 14.07 931,533 -0.42(-2.89%)
Nov 05, 2002 14.53 14.69 14.42 14.49 378,972 -0.05(-0.36%)
Nov 04, 2002 15.13 15.20 14.49 14.54 467,771 -0.45(-3.00%)
Nov 01, 2002 14.52 14.99 14.40 14.99 631,621 +0.47(+3.25%)
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%)
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.