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 (%)
Jun 28, 2002 16.16 16.36 16.10 16.20 787,935 +0.02(+0.11%)
Jun 27, 2002 15.81 16.24 15.81 16.19 526,109 +0.33(+2.10%)
Jun 26, 2002 16.01 16.01 15.49 15.85 707,121 -0.19(-1.19%)
Jun 25, 2002 16.20 16.55 16.01 16.04 449,390 -0.42(-2.54%)
Jun 21, 2002 16.70 16.79 16.68 16.46 182,377 -0.24(-1.45%)
Jun 20, 2002 16.91 16.91 16.70 16.70 247,901 -0.21(-1.23%)
Jun 19, 2002 16.90 17.16 16.90 16.91 411,440 -0.03(-0.17%)
Jun 18, 2002 16.53 16.98 16.53 16.94 261,006 +0.25(+1.49%)
Jun 17, 2002 16.38 16.76 16.38 16.69 239,984 +0.25(+1.52%)
Jun 14, 2002 16.19 16.56 16.17 16.44 374,037 -0.12(-0.71%)
Jun 12, 2002 16.38 16.67 16.38 16.56 255,273 +0.13(+0.78%)
Jun 11, 2002 16.41 16.48 16.38 16.43 308,512 +0.00(+0.02%)
Jun 10, 2002 16.41 16.54 16.41 16.43 133,506 -0.04(-0.22%)
Jun 07, 2002 16.34 16.51 16.33 16.46 208,587 +0.03(+0.16%)
Jun 06, 2002 16.43 16.54 16.39 16.44 346,189 -0.07(-0.40%)
Jun 05, 2002 16.44 16.56 16.41 16.50 328,442 -0.05(-0.33%)
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%)
May 01, 2002 16.28 16.54 16.26 16.34 591,360 +0.09(+0.54%)
Apr 30, 2002 16.19 16.31 16.14 16.25 271,108 +0.01(+0.05%)
Apr 29, 2002 16.28 16.28 16.19 16.24 115,487 -0.06(-0.38%)
Apr 26, 2002 16.60 16.61 16.25 16.31 406,253 -0.29(-1.77%)
Apr 25, 2002 16.38 16.63 16.34 16.60 541,671 +0.17(+1.03%)
Apr 24, 2002 16.45 16.48 16.38 16.43 393,967 +0.00(+0.02%)
Apr 23, 2002 16.46 16.50 16.39 16.43 532,661 -0.03(-0.20%)
Apr 22, 2002 16.88 16.88 16.43 16.46 267,286 -0.39(-2.30%)
Apr 19, 2002 16.88 16.88 16.79 16.85 205,310 -0.01(-0.05%)
Apr 18, 2002 16.98 17.01 16.76 16.86 421,269 -0.17(-1.01%)
Apr 17, 2002 16.68 17.06 16.67 17.03 684,460 +0.29(+1.73%)
Apr 16, 2002 16.64 16.76 16.54 16.74 253,635 +0.12(+0.73%)
Apr 15, 2002 16.58 16.67 16.57 16.62 340,455 +0.05(+0.29%)
Apr 12, 2002 16.50 16.61 16.46 16.57 168,726 +0.07(+0.44%)
Apr 11, 2002 16.67 16.75 16.40 16.50 333,630 -0.18(-1.08%)
Apr 10, 2002 16.45 16.71 16.40 16.68 692,924 +0.16(+0.95%)
Apr 09, 2002 16.11 16.56 16.10 16.52 554,776 +0.44(+2.73%)
Apr 08, 2002 16.02 16.14 15.85 16.08 258,549 +0.03(+0.18%)
Apr 05, 2002 16.00 16.30 15.99 16.05 528,293 -0.01(-0.05%)
Apr 04, 2002 15.97 16.24 15.93 16.06 335,268 +0.06(+0.39%)
Apr 03, 2002 16.21 16.25 15.97 16.00 120,674 -0.26(-1.62%)
Apr 02, 2002 16.05 16.30 16.00 16.26 260,733 +0.21(+1.30%)
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.