Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.03 15.18 14.95 15.11 282,833 +0.08(+0.54%)
Dec 30, 2002 14.70 15.04 14.66 15.03 244,619 +0.25(+1.69%)
Dec 27, 2002 14.95 15.02 14.70 14.78 148,175 -0.24(-1.59%)
Dec 26, 2002 14.88 15.13 14.88 15.02 113,601 +0.09(+0.59%)
Dec 24, 2002 14.98 15.03 14.89 14.93 78,247 -0.12(-0.79%)
Dec 23, 2002 14.74 15.12 14.94 15.05 128,938 +0.02(+0.10%)
Dec 20, 2002 14.74 15.12 14.73 15.04 372,259 +0.33(+2.28%)
Dec 19, 2002 14.84 14.98 14.63 14.70 266,716 -0.16(-1.09%)
Dec 18, 2002 15.08 15.11 14.83 14.86 499,378 -0.23(-1.55%)
Dec 17, 2002 15.12 15.29 15.04 15.10 441,667 -0.25(-1.63%)
Dec 16, 2002 15.22 15.37 15.14 15.35 534,472 +0.12(+0.76%)
Dec 13, 2002 15.26 15.37 15.23 15.23 167,932 -0.05(-0.35%)
Dec 12, 2002 15.39 15.44 15.27 15.29 260,477 -0.06(-0.40%)
Dec 11, 2002 15.31 15.46 15.19 15.35 302,070 -0.02(-0.10%)
Dec 10, 2002 15.21 15.37 15.21 15.36 209,005 +0.18(+1.22%)
Dec 09, 2002 15.26 15.31 15.16 15.18 214,464 -0.13(-0.83%)
Dec 06, 2002 15.08 15.39 15.05 15.31 243,320 +0.18(+1.22%)
Dec 05, 2002 15.50 15.50 15.12 15.12 260,737 -0.32(-2.04%)
Dec 04, 2002 15.46 15.54 15.39 15.44 286,213 -0.04(-0.27%)
Dec 03, 2002 15.54 15.63 15.40 15.48 406,053 -0.04(-0.27%)
Dec 02, 2002 15.39 15.58 15.39 15.52 283,613 +0.13(+0.88%)
Nov 29, 2002 15.49 15.56 15.26 15.39 179,630 -0.05(-0.32%)
Nov 27, 2002 15.12 15.50 15.11 15.44 978,219 +0.27(+1.77%)
Nov 26, 2002 15.58 15.81 15.10 15.17 1,660,087 -0.48(-3.04%)
Nov 25, 2002 15.53 15.88 15.53 15.64 388,142 +0.08(+0.54%)
Nov 22, 2002 15.65 15.72 15.55 15.56 336,554 -0.10(-0.61%)
Nov 21, 2002 15.31 15.78 15.21 15.65 313,352 +0.40(+2.59%)
Nov 20, 2002 15.04 15.31 15.04 15.26 236,379 +0.22(+1.46%)
Nov 19, 2002 14.95 15.11 14.89 15.04 432,361 +0.08(+0.54%)
Nov 18, 2002 15.11 15.35 14.95 14.96 301,888 -0.21(-1.38%)
Nov 15, 2002 14.87 15.43 14.76 15.17 834,697 +0.20(+1.35%)
Nov 14, 2002 14.75 15.02 14.75 14.97 235,287 +0.32(+2.15%)
Nov 13, 2002 14.47 14.77 14.32 14.65 489,955 +0.13(+0.88%)
Nov 12, 2002 14.20 14.71 14.18 14.52 468,118 +0.36(+2.51%)
Nov 11, 2002 14.44 14.53 14.16 14.17 412,981 -0.30(-2.08%)
Nov 08, 2002 14.47 14.56 14.38 14.47 563,653 +0.05(+0.33%)
Nov 07, 2002 14.74 14.74 14.41 14.42 745,987 -0.34(-2.33%)
Nov 06, 2002 15.22 15.26 14.62 14.76 887,651 -0.44(-2.89%)
Nov 05, 2002 15.25 15.42 15.13 15.20 361,120 -0.05(-0.36%)
Nov 04, 2002 15.88 15.95 15.20 15.26 445,736 -0.47(-3.00%)
Nov 01, 2002 15.23 15.73 15.12 15.73 601,866 +0.49(+3.25%)
Oct 31, 2002 15.11 15.30 15.10 15.24 380,499 +0.18(+1.22%)
Oct 30, 2002 14.95 15.16 14.93 15.05 187,247 +0.11(+0.71%)
Oct 29, 2002 15.36 15.36 14.91 14.95 277,412 -0.37(-2.39%)
Oct 28, 2002 15.39 15.39 15.17 15.31 222,185 -0.04(-0.29%)
Oct 25, 2002 14.94 15.37 14.77 15.36 492,624 +0.37(+2.47%)
Oct 24, 2002 15.23 15.23 14.89 14.99 326,727 -0.23(-1.49%)
Oct 23, 2002 15.04 15.21 14.93 15.21 227,371 +0.19(+1.27%)
Oct 22, 2002 15.19 15.33 14.95 15.02 380,226 -0.24(-1.58%)
Oct 21, 2002 14.96 15.30 14.77 15.27 435,636 +0.26(+1.76%)
Oct 18, 2002 15.04 15.09 14.77 15.00 345,834 -0.03(-0.22%)
Oct 17, 2002 14.79 15.04 14.75 15.04 337,091 +0.30(+2.04%)
Oct 16, 2002 14.64 14.80 14.58 14.73 432,088 +0.08(+0.55%)
Oct 15, 2002 14.84 15.02 14.64 14.65 48,094,748 +0.01(+0.08%)
Oct 14, 2002 14.32 14.83 14.23 14.64 636,532 +0.36(+2.54%)
Oct 11, 2002 14.07 15.01 14.06 14.28 913,415 +0.22(+1.56%)
Oct 10, 2002 12.86 14.07 12.86 14.06 1,226,934 +1.33(+10.45%)
Oct 09, 2002 13.19 13.19 12.69 12.73 450,368 -0.49(-3.74%)
Oct 08, 2002 12.81 13.47 12.81 13.23 724,423 +0.47(+3.65%)
Oct 07, 2002 13.26 13.27 12.68 12.76 600,774 -0.48(-3.63%)
Oct 04, 2002 13.90 13.90 13.04 13.24 697,171 -0.61(-4.39%)
Oct 03, 2002 14.16 14.22 13.81 13.85 471,571 -0.32(-2.28%)
Oct 02, 2002 14.64 14.65 14.16 14.17 385,413 -0.48(-3.30%)
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.