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 (%)
May 31, 2002 16.67 16.69 16.54 16.56 328,442 +0.08(+0.49%)
May 28, 2002 16.45 16.59 16.45 16.48 654,155 +0.03(+0.18%)
May 27, 2002 16.41 16.48 16.39 16.45 330,899 +0.00(+0.00%)
May 24, 2002 16.41 16.48 16.39 16.45 330,899 -0.01(-0.04%)
May 23, 2002 16.30 16.48 16.30 16.46 459,219 +0.12(+0.76%)
May 22, 2002 16.38 16.45 16.28 16.33 355,471 -0.10(-0.58%)
May 21, 2002 16.37 16.48 16.37 16.43 179,374 +0.03(+0.18%)
May 20, 2002 16.47 16.57 16.35 16.40 177,462 -0.12(-0.71%)
May 17, 2002 16.49 16.57 16.46 16.52 221,146 -0.04(-0.27%)
May 16, 2002 16.51 16.63 16.45 16.56 251,997 -0.01(-0.09%)
May 15, 2002 16.59 16.66 16.37 16.57 252,543 +0.05(+0.31%)
May 14, 2002 16.31 16.61 16.27 16.52 308,239 +0.33(+2.04%)
May 13, 2002 16.05 16.31 15.99 16.19 333,084 +0.10(+0.59%)
May 10, 2002 16.17 16.24 16.06 16.10 189,202 -0.06(-0.36%)
May 09, 2002 16.35 16.35 16.08 16.16 211,863 -0.15(-0.90%)
May 08, 2002 16.32 16.47 16.24 16.30 89,823 -0.02(-0.13%)
May 07, 2002 16.27 16.42 16.27 16.32 290,766 -0.05(-0.34%)
May 06, 2002 16.70 16.70 16.37 16.38 248,448 -0.25(-1.50%)
May 03, 2002 16.61 16.73 16.47 16.63 188,383 -0.03(-0.18%)
May 02, 2002 16.39 16.71 16.30 16.66 148,795 +0.32(+1.95%)
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.