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 26.61 26.80 26.46 26.53 458,963 -0.17(-0.64%)
May 30, 2013 26.64 26.88 26.59 26.70 0 +0.16(+0.60%)
May 29, 2013 26.42 26.74 26.37 26.54 376,773 -0.10(-0.37%)
May 28, 2013 26.86 27.06 26.53 26.64 610,280 +0.13(+0.51%)
May 24, 2013 26.36 26.51 26.03 26.50 0 +0.23(+0.86%)
May 23, 2013 26.19 26.31 25.67 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 26.45 26.69 26.31 26.62 0 +0.14(+0.53%)
May 20, 2013 26.25 26.69 26.19 26.48 0 +0.21(+0.79%)
May 17, 2013 25.83 26.27 25.58 26.27 0 +0.82(+3.21%)
May 16, 2013 25.46 25.55 25.27 25.45 650,006 +0.03(+0.12%)
May 15, 2013 25.28 25.47 25.20 25.42 0 +0.40(+1.58%)
May 13, 2013 25.00 25.15 24.82 25.03 0 +0.04(+0.17%)
May 10, 2013 24.88 25.02 24.74 24.99 0 +0.17(+0.69%)
May 09, 2013 24.99 24.99 24.76 24.81 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 24.99 24.58 24.97 0 +0.37(+1.51%)
May 06, 2013 24.42 24.63 24.40 24.60 0 +0.23(+0.93%)
May 03, 2013 24.38 24.48 24.30 24.38 0 +0.19(+0.78%)
May 02, 2013 23.99 24.37 23.93 24.19 0 +0.18(+0.76%)
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.