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 (%)
May 31, 2013 26.62 26.80 26.47 26.53 458,850 -0.17(-0.64%)
May 30, 2013 26.64 26.88 26.60 26.70 0 +0.16(+0.60%)
May 29, 2013 26.42 26.75 26.38 26.55 376,680 -0.10(-0.37%)
May 28, 2013 26.87 27.06 26.54 26.64 610,128 +0.13(+0.51%)
May 24, 2013 26.36 26.52 26.04 26.51 0 +0.23(+0.86%)
May 23, 2013 26.19 26.31 25.68 26.28 0 -0.10(-0.37%)
May 22, 2013 26.67 27.05 26.25 26.38 0 -0.24(-0.92%)
May 21, 2013 26.46 26.69 26.32 26.63 0 +0.14(+0.53%)
May 20, 2013 26.25 26.69 26.20 26.49 0 +0.21(+0.79%)
May 17, 2013 25.84 26.28 25.58 26.28 0 +0.82(+3.21%)
May 16, 2013 25.47 25.56 25.27 25.46 649,845 +0.03(+0.12%)
May 15, 2013 25.29 25.48 25.21 25.43 0 +0.40(+1.58%)
May 13, 2013 25.00 25.16 24.83 25.03 0 +0.04(+0.17%)
May 10, 2013 24.89 25.02 24.74 24.99 0 +0.17(+0.69%)
May 09, 2013 25.00 25.00 24.77 24.82 0 -0.15(-0.61%)
May 08, 2013 24.66 24.99 24.66 24.97 0 -0.01(-0.02%)
May 07, 2013 24.69 25.00 24.59 24.98 0 +0.37(+1.51%)
May 06, 2013 24.42 24.63 24.41 24.61 0 +0.23(+0.93%)
May 03, 2013 24.39 24.49 24.30 24.38 0 +0.19(+0.78%)
May 02, 2013 23.99 24.38 23.94 24.19 0 +0.18(+0.76%)
May 01, 2013 24.45 24.45 23.99 24.01 0 -0.45(-1.82%)
Apr 30, 2013 24.32 24.46 24.11 24.46 802,681 +0.16(+0.65%)
Apr 29, 2013 24.29 24.37 24.21 24.30 396,514 +0.10(+0.43%)
Apr 26, 2013 24.27 24.36 23.96 24.19 481,413 -0.17(-0.70%)
Apr 25, 2013 24.35 24.51 24.30 24.36 0 +0.09(+0.35%)
Apr 24, 2013 24.09 24.29 24.01 24.28 0 +0.22(+0.91%)
Apr 23, 2013 24.10 24.18 23.90 24.06 583,829 +0.10(+0.43%)
Apr 22, 2013 23.95 24.04 23.78 23.96 487,277 +0.01(+0.05%)
Apr 19, 2013 23.75 24.02 23.64 23.94 1,130,806 +0.29(+1.21%)
Apr 18, 2013 23.85 23.91 23.61 23.66 896,434 -0.13(-0.56%)
Apr 17, 2013 23.79 23.95 23.54 23.79 1,194,824 -0.07(-0.28%)
Apr 16, 2013 23.62 24.02 23.50 23.86 645,706 +0.40(+1.72%)
Apr 15, 2013 23.89 24.02 23.45 23.46 1,091,741 -0.58(-2.41%)
Apr 12, 2013 24.36 24.42 23.88 24.03 1,149,282 -0.17(-0.71%)
Apr 11, 2013 24.00 24.43 23.78 24.21 1,533,104 -0.50(-2.02%)
Apr 10, 2013 24.22 24.77 24.22 24.71 772,157 +0.46(+1.91%)
Apr 09, 2013 24.42 24.42 24.08 24.24 637,625 -0.07(-0.30%)
Apr 08, 2013 24.29 24.35 24.01 24.31 675,987 +0.12(+0.50%)
Apr 05, 2013 23.91 24.23 23.73 24.19 947,383 +0.10(+0.43%)
Apr 04, 2013 23.95 24.10 23.73 24.09 1,048,893 +0.12(+0.48%)
Apr 03, 2013 24.22 24.38 23.92 23.97 692,774 -0.26(-1.08%)
Apr 02, 2013 24.85 24.95 24.11 24.24 1,399,296 -0.58(-2.33%)
Apr 01, 2013 24.96 24.96 24.73 24.81 905,469 -0.08(-0.32%)
Mar 28, 2013 24.88 24.93 24.68 24.89 708,596 +0.07(+0.27%)
Mar 27, 2013 24.63 24.84 24.46 24.83 775,306 +0.12(+0.49%)
Mar 26, 2013 24.88 24.88 24.53 24.71 582,118 -0.05(-0.20%)
Mar 25, 2013 24.77 24.81 24.47 24.75 679,202 +0.15(+0.59%)
Mar 22, 2013 24.51 24.64 24.41 24.61 533,237 +0.18(+0.75%)
Mar 21, 2013 24.42 24.50 24.31 24.42 454,490 -0.10(-0.39%)
Mar 20, 2013 24.39 24.56 24.32 24.52 740,397 +0.23(+0.95%)
Mar 19, 2013 24.11 24.31 24.10 24.29 675,436 +0.16(+0.68%)
Mar 18, 2013 23.97 24.16 23.94 24.13 663,740 -0.07(-0.30%)
Mar 15, 2013 24.11 24.24 23.92 24.20 1,752,340 +0.23(+0.94%)
Mar 14, 2013 23.81 23.99 23.78 23.97 577,959 +0.24(+1.00%)
Mar 13, 2013 23.56 23.78 23.54 23.74 636,700 +0.22(+0.93%)
Mar 12, 2013 23.53 23.53 23.35 23.52 523,570 +0.01(+0.03%)
Mar 11, 2013 23.33 23.51 23.28 23.51 360,823 +0.17(+0.73%)
Mar 08, 2013 23.45 23.46 23.24 23.34 511,149 +0.03(+0.13%)
Mar 07, 2013 23.23 23.43 23.21 23.31 343,028 +0.07(+0.29%)
Mar 06, 2013 23.24 23.32 23.16 23.24 334,976 +0.09(+0.37%)
Mar 05, 2013 23.13 23.32 23.01 23.16 538,598 +0.15(+0.64%)
Mar 04, 2013 23.01 23.12 22.82 23.01 783,428 -0.01(-0.04%)
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.