Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.58 28.67 28.32 28.34 383,808 -0.28(-0.97%)
Oct 30, 2013 28.65 28.80 28.51 28.62 293,065 -0.05(-0.17%)
Oct 29, 2013 28.74 28.85 28.46 28.67 356,027 -0.07(-0.26%)
Oct 28, 2013 28.67 28.86 28.52 28.74 0 +0.07(+0.24%)
Oct 25, 2013 28.65 28.75 28.51 28.67 0 +0.00(+0.00%)
Oct 24, 2013 28.67 28.76 28.51 28.67 272,054 -0.04(-0.13%)
Oct 23, 2013 28.69 28.90 28.51 28.71 333,726 +0.00(+0.00%)
Oct 22, 2013 28.69 28.82 28.48 28.71 410,263 +0.04(+0.13%)
Oct 21, 2013 28.35 28.77 28.34 28.67 0 +0.35(+1.22%)
Oct 18, 2013 28.33 28.47 28.09 28.33 3,820,920 +0.06(+0.22%)
Oct 17, 2013 27.77 28.33 27.77 28.27 680,628 +0.33(+1.17%)
Oct 16, 2013 27.26 27.98 27.26 27.94 755,924 +0.77(+2.83%)
Oct 15, 2013 27.57 27.72 27.00 27.17 1,000,583 -0.39(-1.41%)
Oct 14, 2013 27.36 27.64 27.19 27.56 867,044 +0.04(+0.13%)
Oct 11, 2013 26.95 27.55 26.90 27.52 0 +0.36(+1.31%)
Oct 10, 2013 26.84 27.18 26.59 27.16 569,204 +0.66(+2.49%)
Oct 09, 2013 26.58 26.79 26.41 26.51 0 +0.01(+0.02%)
Oct 08, 2013 26.51 26.65 26.39 26.50 757,011 -0.08(-0.30%)
Oct 07, 2013 26.86 26.87 26.57 26.58 636,001 -0.47(-1.73%)
Oct 04, 2013 27.10 27.18 26.94 27.05 0 -0.06(-0.23%)
Oct 03, 2013 26.83 27.13 26.78 27.11 777,470 +0.15(+0.57%)
Oct 02, 2013 27.16 27.16 26.81 26.95 0 -0.43(-1.55%)
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.