Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.16 16.33 16.16 16.20 397,150 +0.00(+0.00%)
Mar 28, 2002 16.16 16.33 16.16 16.20 397,150 +0.01(+0.07%)
Mar 27, 2002 16.11 16.25 16.00 16.19 555,737 +0.16(+1.01%)
Mar 26, 2002 15.84 16.12 15.84 16.03 351,020 +0.16(+1.02%)
Mar 25, 2002 15.72 15.94 15.63 15.87 405,065 +0.19(+1.22%)
Mar 22, 2002 15.69 15.75 15.61 15.68 432,907 -0.01(-0.07%)
Mar 21, 2002 15.76 15.78 15.67 15.69 378,043 -0.16(-1.04%)
Mar 20, 2002 15.85 15.88 15.61 15.85 330,822 -0.02(-0.14%)
Mar 19, 2002 16.02 16.02 15.80 15.87 459,929 -0.14(-0.89%)
Mar 18, 2002 15.94 16.08 15.92 16.02 310,350 +0.02(+0.14%)
Mar 15, 2002 15.73 16.09 15.73 16.00 537,176 +0.23(+1.44%)
Mar 14, 2002 15.64 15.96 15.43 15.77 567,474 +0.16(+1.06%)
Mar 13, 2002 15.91 15.94 15.54 15.60 507,424 -0.31(-1.96%)
Mar 12, 2002 15.79 15.94 15.78 15.91 216,453 +0.10(+0.60%)
Mar 11, 2002 15.68 15.82 15.57 15.82 360,028 +0.07(+0.42%)
Mar 08, 2002 15.55 15.75 15.53 15.75 603,777 +0.22(+1.41%)
Mar 07, 2002 15.47 15.65 15.47 15.53 769,734 +0.08(+0.52%)
Mar 06, 2002 15.38 15.50 15.33 15.45 820,504 +0.08(+0.55%)
Mar 05, 2002 15.31 15.39 15.24 15.37 195,982 +0.05(+0.36%)
Mar 04, 2002 15.19 15.33 15.09 15.31 405,884 +0.04(+0.29%)
Mar 01, 2002 15.20 15.30 15.03 15.27 163,227 -0.02(-0.14%)
Feb 28, 2002 15.28 15.30 15.17 15.29 445,190 +0.02(+0.12%)
Feb 27, 2002 15.01 15.31 15.00 15.27 538,268 +0.22(+1.44%)
Feb 26, 2002 15.13 15.13 14.97 15.06 294,245 -0.05(-0.36%)
Feb 25, 2002 15.02 15.12 14.90 15.11 266,131 +0.12(+0.81%)
Feb 22, 2002 14.89 15.02 14.83 14.99 186,974 +0.04(+0.29%)
Feb 21, 2002 15.04 15.04 14.90 14.95 354,023 -0.08(-0.54%)
Feb 20, 2002 14.92 15.04 14.77 15.03 230,101 +0.11(+0.71%)
Feb 19, 2002 15.16 15.26 14.89 14.92 221,093 -0.29(-1.93%)
Feb 18, 2002 15.31 15.37 15.17 15.21 452,560 +0.00(+0.00%)
Feb 15, 2002 15.31 15.37 15.17 15.21 452,560 -0.17(-1.12%)
Feb 14, 2002 15.31 15.42 15.24 15.39 510,699 +0.07(+0.48%)
Feb 13, 2002 15.02 15.31 14.95 15.31 569,658 +0.30(+2.00%)
Feb 12, 2002 14.97 15.02 14.91 15.01 279,233 +0.10(+0.64%)
Feb 11, 2002 14.73 15.02 14.64 14.92 256,851 +0.12(+0.79%)
Feb 08, 2002 14.65 14.84 14.62 14.80 174,418 +0.13(+0.87%)
Feb 07, 2002 14.69 14.83 14.53 14.67 425,264 -0.03(-0.22%)
Feb 06, 2002 14.65 14.73 14.62 14.71 568,293 +0.07(+0.45%)
Feb 05, 2002 14.58 14.67 14.45 14.64 382,137 +0.07(+0.48%)
Feb 04, 2002 14.64 14.68 14.47 14.57 913,308 +0.00(+0.02%)
Feb 01, 2002 14.49 14.60 14.27 14.57 427,175 +0.10(+0.68%)
Jan 31, 2002 14.36 14.49 14.27 14.47 774,101 +0.18(+1.23%)
Jan 30, 2002 14.35 14.40 14.26 14.29 491,592 -0.01(-0.05%)
Jan 29, 2002 14.47 14.53 14.25 14.30 664,100 -0.16(-1.11%)
Jan 28, 2002 14.42 14.54 14.41 14.46 418,713 +0.03(+0.23%)
Jan 25, 2002 14.42 14.53 14.37 14.43 144,939 +0.01(+0.05%)
Jan 24, 2002 14.35 14.54 14.34 14.42 525,439 +0.03(+0.23%)
Jan 23, 2002 14.40 14.43 14.32 14.39 202,259 -0.03(-0.18%)
Jan 22, 2002 14.23 14.47 14.23 14.41 642,537 +0.18(+1.29%)
Jan 21, 2002 14.20 14.28 14.15 14.23 264,766 +0.00(+0.00%)
Jan 18, 2002 14.20 14.28 14.15 14.23 264,766 +0.02(+0.15%)
Jan 17, 2002 14.22 14.26 14.12 14.21 466,207 -0.03(-0.23%)
Jan 16, 2002 14.13 14.34 14.00 14.24 240,746 +0.11(+0.75%)
Jan 15, 2002 14.16 14.27 14.01 14.13 241,838 +0.03(+0.18%)
Jan 14, 2002 14.17 14.18 13.98 14.11 138,934 -0.10(-0.67%)
Jan 11, 2002 14.17 14.28 14.04 14.20 836,608 -0.08(-0.56%)
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.