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 (%)
Jun 28, 2013 27.60 27.77 27.39 27.58 1,203,012 -0.13(-0.46%)
Jun 27, 2013 27.45 27.72 27.20 27.70 0 +0.47(+1.74%)
Jun 26, 2013 27.44 27.54 27.11 27.23 0 +0.01(+0.05%)
Jun 25, 2013 27.48 27.48 27.01 27.22 0 +0.04(+0.14%)
Jun 24, 2013 27.20 27.32 27.10 27.18 0 -0.12(-0.44%)
Jun 21, 2013 27.46 27.82 27.26 27.30 2,943,830 +0.06(+0.21%)
Jun 20, 2013 27.17 27.40 26.95 27.24 0 -0.08(-0.30%)
Jun 19, 2013 27.57 27.61 27.31 27.32 0 -0.20(-0.74%)
Jun 18, 2013 27.52 27.60 27.31 27.53 0 +0.09(+0.35%)
Jun 17, 2013 27.29 27.54 27.23 27.43 0 +0.19(+0.70%)
Jun 14, 2013 27.65 27.77 27.16 27.24 0 -0.47(-1.69%)
Jun 13, 2013 27.41 27.72 27.24 27.71 1,597,842 +0.22(+0.78%)
Jun 12, 2013 28.19 28.25 27.47 27.49 675,681 -0.49(-1.76%)
Jun 11, 2013 28.07 28.23 27.76 27.99 570,490 -0.19(-0.67%)
Jun 10, 2013 27.93 28.18 27.73 28.18 0 +0.36(+1.30%)
Jun 07, 2013 27.81 27.87 27.60 27.82 0 +0.16(+0.57%)
Jun 06, 2013 27.20 27.67 27.08 27.66 0 +0.51(+1.87%)
Jun 05, 2013 27.41 27.51 27.09 27.15 0 -0.32(-1.18%)
Jun 04, 2013 27.49 27.69 27.30 27.48 0 +0.01(+0.02%)
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.