Skip to main content

Commerce Bancshares (NQ: CBSH )

53.39 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.43 15.55 15.39 15.49 284,373 +0.01(+0.05%)
Apr 29, 2002 15.52 15.52 15.43 15.49 121,138 -0.06(-0.38%)
Apr 26, 2002 15.83 15.83 15.49 15.55 426,131 -0.28(-1.76%)
Apr 25, 2002 15.61 15.85 15.58 15.83 568,175 +0.16(+1.03%)
Apr 24, 2002 15.69 15.71 15.61 15.66 413,244 +0.00(+0.02%)
Apr 23, 2002 15.69 15.73 15.63 15.66 558,724 -0.03(-0.20%)
Apr 22, 2002 16.09 16.09 15.66 15.69 280,364 -0.37(-2.30%)
Apr 19, 2002 16.09 16.09 16.01 16.06 215,356 -0.01(-0.05%)
Apr 18, 2002 16.18 16.22 15.98 16.07 441,882 -0.16(-1.01%)
Apr 17, 2002 15.91 16.26 15.89 16.23 717,951 +0.28(+1.73%)
Apr 16, 2002 15.87 15.98 15.77 15.96 266,045 +0.12(+0.73%)
Apr 15, 2002 15.81 15.89 15.80 15.84 357,114 +0.05(+0.29%)
Apr 12, 2002 15.73 15.83 15.69 15.80 176,981 +0.07(+0.44%)
Apr 11, 2002 15.89 15.97 15.63 15.73 349,954 -0.17(-1.08%)
Apr 10, 2002 15.68 15.93 15.64 15.90 726,828 +0.15(+0.95%)
Apr 09, 2002 15.36 15.79 15.35 15.75 581,921 +0.42(+2.73%)
Apr 08, 2002 15.28 15.39 15.11 15.33 271,200 +0.03(+0.18%)
Apr 05, 2002 15.26 15.54 15.25 15.30 554,142 -0.01(-0.05%)
Apr 04, 2002 15.22 15.48 15.19 15.31 351,672 +0.06(+0.39%)
Apr 03, 2002 15.46 15.49 15.22 15.25 126,579 -0.25(-1.62%)
Apr 02, 2002 15.30 15.54 15.25 15.50 273,491 +0.20(+1.30%)
Apr 01, 2002 15.42 15.43 15.13 15.30 263,468 -0.14(-0.90%)
Mar 29, 2002 15.40 15.56 15.40 15.44 416,680 +0.00(+0.00%)
Mar 28, 2002 15.40 15.56 15.40 15.44 416,680 +0.01(+0.07%)
Mar 27, 2002 15.35 15.49 15.25 15.43 583,066 +0.15(+1.01%)
Mar 26, 2002 15.10 15.36 15.10 15.28 368,282 +0.15(+1.02%)
Mar 25, 2002 14.98 15.19 14.90 15.12 424,985 +0.18(+1.21%)
Mar 22, 2002 14.95 15.02 14.88 14.94 454,196 -0.01(-0.07%)
Mar 21, 2002 15.02 15.04 14.94 14.95 396,634 -0.16(-1.04%)
Mar 20, 2002 15.11 15.14 14.88 15.11 347,090 -0.02(-0.14%)
Mar 19, 2002 15.27 15.27 15.06 15.13 482,547 -0.14(-0.89%)
Mar 18, 2002 15.19 15.33 15.17 15.27 325,612 +0.02(+0.14%)
Mar 15, 2002 14.99 15.34 14.99 15.25 563,593 +0.22(+1.44%)
Mar 14, 2002 14.90 15.21 14.71 15.03 595,381 +0.16(+1.06%)
Mar 13, 2002 15.17 15.20 14.82 14.87 532,377 -0.30(-1.96%)
Mar 12, 2002 15.05 15.19 15.04 15.17 227,098 +0.09(+0.60%)
Mar 11, 2002 14.94 15.08 14.84 15.08 377,733 +0.06(+0.42%)
Mar 08, 2002 14.82 15.02 14.81 15.02 633,469 +0.21(+1.42%)
Mar 07, 2002 14.74 14.92 14.74 14.81 807,587 +0.08(+0.52%)
Mar 06, 2002 14.66 14.77 14.61 14.73 860,853 +0.08(+0.55%)
Mar 05, 2002 14.59 14.67 14.53 14.65 205,619 +0.05(+0.36%)
Mar 04, 2002 14.47 14.61 14.38 14.60 425,844 +0.04(+0.29%)
Mar 01, 2002 14.49 14.58 14.33 14.55 171,254 -0.02(-0.14%)
Feb 28, 2002 14.56 14.58 14.46 14.58 467,083 +0.02(+0.12%)
Feb 27, 2002 14.31 14.60 14.30 14.56 564,738 +0.21(+1.44%)
Feb 26, 2002 14.42 14.43 14.27 14.35 308,716 -0.05(-0.36%)
Feb 25, 2002 14.32 14.41 14.21 14.40 279,219 +0.12(+0.81%)
Feb 22, 2002 14.19 14.32 14.14 14.29 196,169 +0.04(+0.29%)
Feb 21, 2002 14.33 14.33 14.20 14.25 371,433 -0.08(-0.54%)
Feb 20, 2002 14.22 14.33 14.08 14.32 241,417 +0.10(+0.71%)
Feb 19, 2002 14.45 14.54 14.19 14.22 231,966 -0.28(-1.93%)
Feb 18, 2002 14.59 14.65 14.46 14.50 474,815 +0.00(+0.00%)
Feb 15, 2002 14.59 14.65 14.46 14.50 474,815 -0.16(-1.12%)
Feb 14, 2002 14.59 14.70 14.53 14.67 535,814 +0.07(+0.48%)
Feb 13, 2002 14.32 14.60 14.25 14.60 597,672 +0.29(+2.00%)
Feb 12, 2002 14.26 14.32 14.22 14.31 292,965 +0.09(+0.64%)
Feb 11, 2002 14.04 14.32 13.95 14.22 269,482 +0.11(+0.79%)
Feb 08, 2002 13.96 14.14 13.93 14.11 182,995 +0.12(+0.87%)
Feb 07, 2002 14.00 14.14 13.85 13.98 446,177 -0.03(-0.22%)
Feb 06, 2002 13.97 14.04 13.93 14.02 596,240 +0.06(+0.45%)
Feb 05, 2002 13.90 13.98 13.78 13.95 400,930 +0.07(+0.48%)
Feb 04, 2002 13.95 13.99 13.79 13.89 958,222 +0.00(+0.03%)
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.