Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.37 30.39 30.12 30.21 0 -0.20(-0.66%)
Nov 27, 2013 30.18 30.48 30.08 30.41 0 +0.19(+0.64%)
Nov 26, 2013 30.33 30.46 30.10 30.22 0 -0.17(-0.57%)
Nov 25, 2013 30.40 30.55 30.24 30.39 0 -0.03(-0.10%)
Nov 22, 2013 30.13 30.45 29.95 30.43 0 +0.29(+0.97%)
Nov 21, 2013 29.82 30.24 29.69 30.13 260,358 +0.41(+1.39%)
Nov 20, 2013 29.83 29.97 29.61 29.72 213,943 -0.08(-0.26%)
Nov 19, 2013 29.71 29.95 29.70 29.80 0 -0.06(-0.21%)
Nov 18, 2013 29.87 30.15 29.75 29.86 226,704 -0.04(-0.13%)
Nov 15, 2013 30.25 30.25 29.80 29.90 0 -0.08(-0.25%)
Nov 14, 2013 29.84 30.06 29.72 29.98 364,377 +0.22(+0.75%)
Nov 13, 2013 29.32 29.78 29.27 29.75 0 +0.34(+1.15%)
Nov 12, 2013 29.50 29.63 29.29 29.42 323,882 -0.24(-0.79%)
Nov 11, 2013 29.93 29.96 29.61 29.65 0 -0.35(-1.17%)
Nov 08, 2013 28.96 30.03 28.96 30.00 0 +1.05(+3.62%)
Nov 07, 2013 29.33 29.51 28.86 28.95 308,797 -0.32(-1.09%)
Nov 06, 2013 29.08 29.45 29.00 29.27 353,487 +0.37(+1.28%)
Nov 05, 2013 28.84 29.09 28.77 28.90 453,468 -0.18(-0.61%)
Nov 04, 2013 29.30 29.45 28.95 29.08 246,179 -0.10(-0.35%)
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.