Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Commerce Bancshares (NQ: CBSH ) 55.06 +0.08 (+0.15%) Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2002 15.89 15.92 15.77 15.79 344,513 +0.08(+0.49%) May 28, 2002 15.68 15.82 15.68 15.71 686,163 +0.03(+0.18%) May 27, 2002 15.64 15.71 15.63 15.68 347,090 +0.00(+0.00%) May 24, 2002 15.64 15.71 15.63 15.68 347,090 -0.01(-0.04%) May 23, 2002 15.54 15.71 15.54 15.69 481,688 +0.12(+0.76%) May 22, 2002 15.61 15.68 15.52 15.57 372,864 -0.09(-0.58%) May 21, 2002 15.61 15.71 15.60 15.66 188,150 +0.03(+0.18%) May 20, 2002 15.70 15.80 15.58 15.63 186,146 -0.11(-0.71%) May 17, 2002 15.72 15.80 15.69 15.74 231,966 -0.04(-0.27%) May 16, 2002 15.74 15.85 15.69 15.79 264,327 -0.01(-0.09%) May 15, 2002 15.81 15.88 15.61 15.80 264,900 +0.05(+0.31%) May 14, 2002 15.55 15.84 15.51 15.75 323,321 +0.31(+2.04%) May 13, 2002 15.30 15.55 15.24 15.44 349,381 +0.09(+0.59%) May 10, 2002 15.42 15.48 15.31 15.35 198,460 -0.06(-0.36%) May 09, 2002 15.59 15.59 15.33 15.40 222,229 -0.14(-0.90%) May 08, 2002 15.56 15.70 15.49 15.54 94,218 -0.02(-0.13%) May 07, 2002 15.51 15.66 15.51 15.56 304,993 -0.05(-0.34%) May 06, 2002 15.92 15.92 15.61 15.62 260,604 -0.24(-1.50%) May 03, 2002 15.84 15.95 15.70 15.85 197,601 -0.03(-0.18%) May 02, 2002 15.63 15.93 15.54 15.88 156,076 +0.30(+1.95%) May 01, 2002 15.52 15.77 15.50 15.58 620,295 +0.08(+0.54%) 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%) 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.