Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.48 29.57 29.22 29.24 372,042 -0.29(-0.97%)
Oct 30, 2013 29.55 29.71 29.41 29.52 284,081 -0.05(-0.17%)
Oct 29, 2013 29.65 29.76 29.36 29.57 345,113 -0.08(-0.26%)
Oct 28, 2013 29.58 29.78 29.42 29.65 0 +0.07(+0.24%)
Oct 25, 2013 29.55 29.66 29.41 29.58 0 +0.00(+0.00%)
Oct 24, 2013 29.58 29.67 29.42 29.58 263,714 -0.04(-0.13%)
Oct 23, 2013 29.59 29.81 29.41 29.62 323,495 +0.00(+0.00%)
Oct 22, 2013 29.59 29.73 29.38 29.62 397,687 +0.04(+0.13%)
Oct 21, 2013 29.24 29.68 29.24 29.58 0 +0.36(+1.22%)
Oct 18, 2013 29.22 29.37 28.98 29.22 3,703,789 +0.06(+0.22%)
Oct 17, 2013 28.65 29.22 28.65 29.16 659,763 +0.34(+1.17%)
Oct 16, 2013 28.12 28.86 28.12 28.82 732,751 +0.79(+2.83%)
Oct 15, 2013 28.44 28.60 27.85 28.03 969,910 -0.40(-1.41%)
Oct 14, 2013 28.22 28.52 28.05 28.43 840,465 +0.04(+0.13%)
Oct 11, 2013 27.81 28.42 27.75 28.39 0 +0.37(+1.32%)
Oct 10, 2013 27.69 28.04 27.43 28.02 551,755 +0.68(+2.49%)
Oct 09, 2013 27.42 27.64 27.24 27.34 0 +0.01(+0.02%)
Oct 08, 2013 27.35 27.49 27.22 27.34 733,805 -0.08(-0.30%)
Oct 07, 2013 27.71 27.72 27.41 27.42 616,504 -0.48(-1.73%)
Oct 04, 2013 27.96 28.04 27.79 27.90 0 -0.06(-0.23%)
Oct 03, 2013 27.68 27.99 27.62 27.97 753,637 +0.16(+0.57%)
Oct 02, 2013 28.02 28.02 27.66 27.81 0 -0.44(-1.55%)
Oct 01, 2013 27.88 28.33 27.80 28.25 1,247,545 +0.41(+1.46%)
Sep 30, 2013 27.38 27.89 27.08 27.84 0 +0.18(+0.67%)
Sep 27, 2013 27.52 27.99 27.52 27.65 0 -0.05(-0.18%)
Sep 26, 2013 27.69 27.94 27.45 27.71 492,748 +0.01(+0.05%)
Sep 25, 2013 27.50 27.80 27.34 27.69 449,722 +0.17(+0.60%)
Sep 24, 2013 27.18 27.70 27.07 27.53 546,707 +0.39(+1.45%)
Sep 23, 2013 27.56 27.56 27.09 27.13 0 -0.30(-1.09%)
Sep 20, 2013 27.37 27.59 27.31 27.43 0 +0.18(+0.65%)
Sep 19, 2013 27.45 27.59 26.94 27.25 0 -0.22(-0.79%)
Sep 18, 2013 27.76 27.96 27.45 27.47 0 -0.30(-1.08%)
Sep 17, 2013 27.47 27.85 27.47 27.77 0 +0.24(+0.88%)
Sep 16, 2013 27.66 27.79 27.48 27.53 0 +0.06(+0.23%)
Sep 13, 2013 27.53 27.72 27.32 27.46 0 -0.10(-0.37%)
Sep 12, 2013 27.59 27.72 27.49 27.57 0 -0.03(-0.12%)
Sep 11, 2013 27.59 27.72 27.41 27.60 0 -0.09(-0.32%)
Sep 10, 2013 27.61 27.72 27.41 27.69 515,233 +0.18(+0.65%)
Sep 09, 2013 27.43 27.66 27.32 27.51 0 +0.08(+0.30%)
Sep 06, 2013 27.43 27.57 26.92 27.43 0 +0.04(+0.16%)
Sep 05, 2013 27.24 27.55 27.22 27.38 308,231 +0.05(+0.19%)
Sep 04, 2013 26.97 27.36 26.71 27.33 867,271 +0.37(+1.39%)
Sep 03, 2013 27.58 27.98 26.68 26.96 0 -0.39(-1.41%)
Aug 30, 2013 27.84 27.99 27.29 27.34 0 -0.54(-1.95%)
Aug 29, 2013 27.77 28.13 27.44 27.89 0 +0.02(+0.07%)
Aug 28, 2013 27.60 27.98 27.52 27.87 256,543 +0.25(+0.89%)
Aug 27, 2013 28.22 28.45 27.60 27.62 314,353 -0.94(-3.28%)
Aug 26, 2013 28.64 28.82 28.45 28.56 206,406 -0.13(-0.46%)
Aug 23, 2013 29.11 29.11 28.43 28.69 0 -0.15(-0.50%)
Aug 22, 2013 28.49 28.95 28.46 28.84 173,143 +0.35(+1.22%)
Aug 21, 2013 28.79 28.84 28.44 28.49 0 -0.37(-1.29%)
Aug 20, 2013 28.51 28.95 28.45 28.86 284,288 +0.38(+1.33%)
Aug 19, 2013 28.37 28.52 28.36 28.48 328,726 +0.05(+0.18%)
Aug 16, 2013 28.64 28.83 28.43 28.43 0 -0.13(-0.44%)
Aug 15, 2013 28.55 28.65 28.34 28.56 467,917 -0.16(-0.55%)
Aug 14, 2013 28.76 28.98 28.67 28.72 399,680 -0.11(-0.37%)
Aug 13, 2013 28.67 28.96 28.37 28.82 220,956 +0.05(+0.18%)
Aug 12, 2013 28.58 28.85 28.49 28.77 176,632 +0.04(+0.13%)
Aug 09, 2013 28.85 29.02 28.70 28.73 186,374 -0.17(-0.59%)
Aug 08, 2013 29.08 29.12 28.74 28.91 209,597 +0.05(+0.18%)
Aug 07, 2013 28.99 29.09 28.68 28.86 280,392 -0.18(-0.61%)
Aug 06, 2013 29.30 29.36 28.98 29.03 207,872 -0.38(-1.29%)
Aug 05, 2013 29.30 29.49 29.08 29.41 199,036 +0.01(+0.02%)
Aug 02, 2013 29.59 29.59 29.23 29.41 314,814 -0.27(-0.90%)
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.