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 (%)
Nov 29, 2013 29.47 29.50 29.23 29.32 0 -0.20(-0.66%)
Nov 27, 2013 29.29 29.58 29.19 29.52 0 +0.19(+0.64%)
Nov 26, 2013 29.43 29.56 29.21 29.33 0 -0.13(-0.44%)
Nov 25, 2013 29.46 29.60 29.30 29.46 0 -0.03(-0.10%)
Nov 22, 2013 29.20 29.51 29.02 29.49 0 +0.28(+0.97%)
Nov 21, 2013 28.90 29.30 28.77 29.20 268,655 +0.40(+1.39%)
Nov 20, 2013 28.91 29.04 28.70 28.80 220,761 -0.07(-0.26%)
Nov 19, 2013 28.79 29.03 28.78 28.88 0 -0.06(-0.21%)
Nov 18, 2013 28.95 29.22 28.83 28.94 233,929 -0.04(-0.13%)
Nov 15, 2013 29.31 29.31 28.88 28.98 0 -0.07(-0.25%)
Nov 14, 2013 28.91 29.13 28.80 29.05 375,989 +0.22(+0.75%)
Nov 13, 2013 28.41 28.86 28.37 28.83 0 +0.33(+1.14%)
Nov 12, 2013 28.59 28.72 28.38 28.51 334,203 -0.23(-0.79%)
Nov 11, 2013 29.01 29.03 28.70 28.74 0 -0.34(-1.17%)
Nov 08, 2013 28.06 29.10 28.06 29.07 0 +1.02(+3.62%)
Nov 07, 2013 28.43 28.60 27.97 28.06 318,637 -0.31(-1.09%)
Nov 06, 2013 28.18 28.54 28.11 28.37 364,752 +0.36(+1.28%)
Nov 05, 2013 27.95 28.19 27.89 28.01 467,919 -0.17(-0.61%)
Nov 04, 2013 28.40 28.54 28.06 28.18 254,024 -0.10(-0.35%)
Nov 01, 2013 28.40 28.51 28.06 28.28 0 -0.06(-0.22%)
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%)
Oct 01, 2013 27.03 27.46 26.95 27.38 1,286,998 +0.39(+1.46%)
Sep 30, 2013 26.54 27.04 26.25 26.99 0 +0.18(+0.67%)
Sep 27, 2013 26.68 27.13 26.68 26.81 0 -0.05(-0.18%)
Sep 26, 2013 26.84 27.08 26.60 26.86 508,331 +0.01(+0.05%)
Sep 25, 2013 26.66 26.95 26.51 26.84 463,944 +0.16(+0.60%)
Sep 24, 2013 26.35 26.85 26.24 26.68 563,996 +0.38(+1.45%)
Sep 23, 2013 26.71 26.71 26.26 26.30 0 -0.29(-1.09%)
Sep 20, 2013 26.53 26.74 26.47 26.59 0 +0.17(+0.65%)
Sep 19, 2013 26.61 26.75 26.11 26.42 0 -0.21(-0.79%)
Sep 18, 2013 26.91 27.10 26.60 26.63 0 -0.29(-1.08%)
Sep 17, 2013 26.63 26.99 26.63 26.92 0 +0.23(+0.88%)
Sep 16, 2013 26.81 26.94 26.64 26.68 0 +0.06(+0.23%)
Sep 13, 2013 26.68 26.87 26.49 26.62 0 -0.10(-0.37%)
Sep 12, 2013 26.75 26.87 26.65 26.72 0 -0.03(-0.12%)
Sep 11, 2013 26.75 26.87 26.57 26.75 0 -0.09(-0.32%)
Sep 10, 2013 26.76 26.87 26.57 26.84 531,527 +0.17(+0.65%)
Sep 09, 2013 26.59 26.81 26.48 26.67 0 +0.08(+0.30%)
Sep 06, 2013 26.59 26.73 26.09 26.59 0 +0.04(+0.16%)
Sep 05, 2013 26.40 26.70 26.38 26.54 317,978 +0.05(+0.19%)
Sep 04, 2013 26.15 26.52 25.90 26.49 894,698 +0.40(+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.