Skip to main content

Commerce Bancshares (NQ: CBSH )

62.97 +0.70 (+1.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.54 27.73 27.39 27.46 443,440 -0.18(-0.64%)
May 30, 2013 27.57 27.82 27.52 27.63 0 +0.16(+0.60%)
May 29, 2013 27.34 27.68 27.29 27.47 364,030 -0.10(-0.37%)
May 28, 2013 27.80 28.01 27.46 27.57 589,639 +0.14(+0.51%)
May 24, 2013 27.28 27.44 26.95 27.43 0 +0.23(+0.86%)
May 23, 2013 27.10 27.23 26.57 27.20 0 -0.10(-0.37%)
May 22, 2013 27.60 27.99 27.17 27.30 0 -0.25(-0.92%)
May 21, 2013 27.38 27.62 27.24 27.55 0 +0.15(+0.53%)
May 20, 2013 27.17 27.62 27.11 27.41 0 +0.21(+0.79%)
May 17, 2013 26.74 27.19 26.47 27.19 0 +0.85(+3.21%)
May 16, 2013 26.35 26.45 26.15 26.35 628,021 +0.03(+0.12%)
May 15, 2013 26.17 26.36 26.09 26.31 0 +0.41(+1.58%)
May 13, 2013 25.87 26.03 25.69 25.90 0 +0.04(+0.17%)
May 10, 2013 25.75 25.89 25.60 25.86 0 +0.18(+0.69%)
May 09, 2013 25.87 25.87 25.63 25.68 0 -0.16(-0.61%)
May 08, 2013 25.52 25.86 25.52 25.84 0 -0.01(-0.02%)
May 07, 2013 25.55 25.87 25.44 25.85 0 +0.38(+1.51%)
May 06, 2013 25.27 25.49 25.25 25.46 0 +0.23(+0.93%)
May 03, 2013 25.24 25.34 25.15 25.23 0 +0.20(+0.78%)
May 02, 2013 24.83 25.22 24.77 25.03 0 +0.19(+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.