Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.74 25.79 25.54 25.75 684,961 +0.07(+0.27%)
Mar 27, 2013 25.48 25.70 25.30 25.68 749,445 +0.13(+0.49%)
Mar 26, 2013 25.73 25.73 25.37 25.56 562,701 -0.05(-0.20%)
Mar 25, 2013 25.62 25.66 25.32 25.61 656,547 +0.15(+0.59%)
Mar 22, 2013 25.36 25.49 25.25 25.46 515,451 +0.19(+0.75%)
Mar 21, 2013 25.27 25.35 25.14 25.27 439,331 -0.10(-0.39%)
Mar 20, 2013 25.23 25.41 25.16 25.37 715,701 +0.24(+0.95%)
Mar 19, 2013 24.95 25.15 24.93 25.13 652,907 +0.17(+0.68%)
Mar 18, 2013 24.80 25.00 24.77 24.96 641,601 -0.08(-0.30%)
Mar 15, 2013 24.94 25.08 24.75 25.03 1,693,891 +0.23(+0.94%)
Mar 14, 2013 24.63 24.81 24.60 24.80 558,681 +0.25(+1.00%)
Mar 13, 2013 24.37 24.60 24.35 24.55 615,463 +0.23(+0.93%)
Mar 12, 2013 24.34 24.35 24.15 24.33 506,106 +0.01(+0.03%)
Mar 11, 2013 24.14 24.32 24.08 24.32 348,788 +0.18(+0.73%)
Mar 08, 2013 24.26 24.27 24.04 24.14 494,100 +0.03(+0.13%)
Mar 07, 2013 24.03 24.24 24.01 24.11 331,586 +0.07(+0.29%)
Mar 06, 2013 24.04 24.13 23.96 24.04 323,803 +0.09(+0.37%)
Mar 05, 2013 23.92 24.12 23.80 23.96 520,633 +0.15(+0.64%)
Mar 04, 2013 23.80 23.92 23.61 23.80 757,296 -0.05(-0.21%)
Mar 01, 2013 23.82 23.92 23.55 23.85 893,028 -0.07(-0.29%)
Feb 28, 2013 23.89 24.21 23.85 23.92 815,981 +0.05(+0.21%)
Feb 27, 2013 23.57 23.96 23.52 23.87 735,559 +0.36(+1.52%)
Feb 26, 2013 23.69 23.73 23.33 23.52 852,954 -0.02(-0.08%)
Feb 25, 2013 23.74 24.09 23.52 23.53 1,189,851 -0.81(-3.33%)
Feb 22, 2013 24.09 24.34 23.97 24.34 445,079 +0.29(+1.20%)
Feb 21, 2013 24.21 24.37 23.96 24.06 489,360 -0.20(-0.83%)
Feb 20, 2013 24.48 24.53 24.24 24.26 473,999 -0.19(-0.80%)
Feb 19, 2013 24.45 24.50 24.34 24.45 568,935 +0.08(+0.34%)
Feb 15, 2013 24.44 24.44 24.28 24.37 499,698 +0.01(+0.03%)
Feb 14, 2013 24.24 24.38 24.21 24.36 427,383 +0.01(+0.05%)
Feb 13, 2013 24.32 24.35 24.19 24.35 456,934 +0.11(+0.47%)
Feb 12, 2013 24.22 24.34 24.18 24.24 701,763 +0.11(+0.44%)
Feb 11, 2013 24.09 24.20 24.04 24.13 496,286 +0.04(+0.18%)
Feb 08, 2013 24.02 24.12 23.87 24.09 810,987 +0.06(+0.24%)
Feb 07, 2013 23.87 24.03 23.76 24.03 946,911 +0.18(+0.74%)
Feb 06, 2013 23.69 23.87 23.58 23.85 586,611 +0.24(+1.01%)
Feb 04, 2013 23.67 23.74 23.50 23.62 486,563 -0.16(-0.66%)
Feb 01, 2013 23.67 23.82 23.50 23.77 582,558 +0.19(+0.80%)
Jan 31, 2013 23.52 23.65 23.40 23.58 1,007,021 +0.06(+0.27%)
Jan 30, 2013 23.47 23.58 23.31 23.52 580,852 +0.04(+0.19%)
Jan 29, 2013 23.31 23.51 23.27 23.48 483,764 +0.19(+0.81%)
Jan 28, 2013 23.30 23.36 23.09 23.29 927,331 -0.06(-0.24%)
Jan 25, 2013 23.50 23.50 23.28 23.35 569,104 -0.06(-0.24%)
Jan 24, 2013 23.29 23.54 23.12 23.40 485,263 +0.09(+0.38%)
Jan 23, 2013 23.44 23.49 23.24 23.31 510,379 -0.13(-0.56%)
Jan 22, 2013 23.24 23.45 23.23 23.45 893,514 +0.22(+0.95%)
Jan 18, 2013 23.25 23.35 23.04 23.23 2,297,036 +0.02(+0.08%)
Jan 17, 2013 23.21 23.30 23.15 23.21 667,164 +0.09(+0.41%)
Jan 16, 2013 22.99 23.23 22.97 23.11 729,719 +0.19(+0.82%)
Jan 15, 2013 23.16 23.37 22.61 22.93 1,852,443 -0.31(-1.32%)
Jan 14, 2013 23.04 23.30 22.87 23.23 773,240 +0.31(+1.37%)
Jan 11, 2013 22.99 23.15 22.76 22.92 740,565 -0.19(-0.84%)
Jan 10, 2013 23.15 23.25 22.93 23.11 626,595 +0.17(+0.74%)
Jan 09, 2013 23.04 23.15 22.84 22.94 618,188 -0.17(-0.73%)
Jan 08, 2013 23.24 23.37 22.96 23.11 836,101 -0.11(-0.49%)
Jan 07, 2013 23.13 23.26 22.94 23.23 629,865 -0.09(-0.40%)
Jan 04, 2013 23.16 23.35 23.04 23.32 785,501 +0.21(+0.92%)
Jan 03, 2013 22.91 23.15 22.67 23.11 798,251 +0.28(+1.24%)
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.