Skip to main content

Commerce Bancshares (NQ: CBSH )

53.45 +0.50 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.99 14.32 13.91 14.19 1,411,974 +0.21(+1.47%)
Jul 30, 2002 14.02 14.30 13.91 13.99 898,529 -0.01(-0.10%)
Jul 29, 2002 13.57 14.06 13.57 14.00 640,456 +0.40(+2.94%)
Jul 26, 2002 13.55 13.68 13.53 13.60 421,347 +0.04(+0.31%)
Jul 25, 2002 13.34 13.64 13.20 13.56 1,039,545 +0.27(+2.04%)
Jul 24, 2002 13.03 13.30 12.70 13.29 566,695 +0.23(+1.78%)
Jul 23, 2002 13.24 13.35 13.03 13.06 741,675 -0.22(-1.62%)
Jul 22, 2002 13.65 13.72 13.04 13.27 571,159 -0.35(-2.55%)
Jul 19, 2002 13.64 13.72 13.46 13.62 450,703 -0.46(-3.26%)
Jul 17, 2002 14.18 14.30 14.06 14.08 259,888 -0.08(-0.57%)
Jul 12, 2002 14.23 14.35 14.04 14.16 1,024,876 -0.03(-0.20%)
Jul 11, 2002 14.55 14.57 14.19 14.19 722,967 -0.38(-2.62%)
Jul 10, 2002 14.72 15.14 14.51 14.57 1,463,779 -0.19(-1.29%)
Jul 09, 2002 15.24 15.27 14.76 14.76 673,465 -0.56(-3.65%)
Jul 08, 2002 15.37 15.37 15.32 15.32 223,912 -0.05(-0.32%)
Jul 05, 2002 14.94 15.38 14.81 15.37 153,112 +0.47(+3.12%)
Jul 04, 2002 15.33 15.39 14.73 14.90 570,143 +0.00(+0.00%)
Jul 03, 2002 15.33 15.39 14.73 14.90 570,143 -0.46(-3.01%)
Jul 02, 2002 15.51 15.51 15.31 15.36 441,493 -0.06(-0.41%)
Jul 01, 2002 15.37 15.55 15.36 15.43 591,440 +0.06(+0.36%)
Jun 28, 2002 15.33 15.52 15.27 15.37 830,607 +0.02(+0.11%)
Jun 27, 2002 15.00 15.40 15.00 15.35 554,601 +0.32(+2.10%)
Jun 26, 2002 15.18 15.18 14.70 15.04 745,416 -0.18(-1.19%)
Jun 25, 2002 15.37 15.70 15.19 15.22 473,728 -0.40(-2.54%)
Jun 21, 2002 15.84 15.93 15.83 15.61 192,254 -0.23(-1.45%)
Jun 20, 2002 16.04 16.04 15.84 15.84 261,327 -0.20(-1.23%)
Jun 19, 2002 16.04 16.28 16.04 16.04 433,723 -0.03(-0.17%)
Jun 18, 2002 15.68 16.11 15.68 16.07 275,142 +0.24(+1.49%)
Jun 17, 2002 15.54 15.90 15.53 15.83 252,981 +0.24(+1.52%)
Jun 14, 2002 15.36 15.71 15.34 15.60 394,293 -0.11(-0.71%)
Jun 12, 2002 15.54 15.82 15.54 15.71 269,098 +0.12(+0.78%)
Jun 11, 2002 15.57 15.64 15.54 15.59 325,220 +0.00(+0.02%)
Jun 10, 2002 15.57 15.69 15.57 15.58 140,736 -0.03(-0.22%)
Jun 07, 2002 15.50 15.66 15.49 15.62 219,883 +0.02(+0.16%)
Jun 06, 2002 15.59 15.69 15.55 15.59 364,937 -0.06(-0.40%)
Jun 05, 2002 15.60 15.71 15.57 15.66 346,230 -0.05(-0.33%)
May 31, 2002 15.81 15.84 15.69 15.71 346,230 +0.08(+0.49%)
May 28, 2002 15.60 15.74 15.60 15.63 689,582 +0.03(+0.18%)
May 27, 2002 15.57 15.63 15.55 15.60 348,820 +0.00(+0.00%)
May 24, 2002 15.57 15.63 15.55 15.60 348,820 -0.01(-0.04%)
May 23, 2002 15.46 15.63 15.46 15.61 484,089 +0.12(+0.76%)
May 22, 2002 15.54 15.60 15.44 15.49 374,723 -0.09(-0.58%)
May 21, 2002 15.53 15.64 15.52 15.58 189,088 +0.03(+0.18%)
May 20, 2002 15.62 15.72 15.51 15.56 187,073 -0.11(-0.71%)
May 17, 2002 15.64 15.72 15.61 15.67 233,122 -0.04(-0.27%)
May 16, 2002 15.66 15.77 15.61 15.71 265,644 -0.01(-0.09%)
May 15, 2002 15.74 15.81 15.53 15.72 266,220 +0.05(+0.31%)
May 14, 2002 15.47 15.76 15.43 15.67 324,932 +0.31(+2.04%)
May 13, 2002 15.23 15.47 15.17 15.36 351,122 +0.09(+0.59%)
May 10, 2002 15.34 15.40 15.23 15.27 199,449 -0.06(-0.36%)
May 09, 2002 15.51 15.51 15.25 15.33 223,337 -0.14(-0.90%)
May 08, 2002 15.49 15.62 15.41 15.47 94,688 -0.02(-0.13%)
May 07, 2002 15.43 15.58 15.43 15.49 306,513 -0.05(-0.34%)
May 06, 2002 15.84 15.84 15.53 15.54 261,903 -0.24(-1.50%)
May 03, 2002 15.76 15.87 15.63 15.77 198,585 -0.03(-0.18%)
May 02, 2002 15.55 15.85 15.47 15.80 156,854 +0.30(+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.