Skip to main content

Commerce Bancshares (NQ: CBSH )

63.12 +0.85 (+1.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 29.20 29.98 29.20 29.67 994,779 +0.79(+2.72%)
Jul 31, 2013 29.20 29.76 28.88 28.89 0 -0.16(-0.57%)
Jul 30, 2013 28.89 29.32 28.88 29.05 482,506 +0.20(+0.68%)
Jul 29, 2013 29.07 29.15 28.75 28.86 0 -0.36(-1.24%)
Jul 26, 2013 29.22 29.25 29.01 29.22 0 -0.08(-0.26%)
Jul 25, 2013 29.65 29.82 29.17 29.29 0 -0.53(-1.78%)
Jul 24, 2013 29.88 30.09 29.72 29.82 0 +0.01(+0.02%)
Jul 23, 2013 29.73 29.90 29.54 29.82 0 +0.11(+0.38%)
Jul 22, 2013 29.33 29.79 29.33 29.70 0 +0.29(+0.99%)
Jul 19, 2013 29.34 29.56 28.96 29.41 0 +0.18(+0.61%)
Jul 18, 2013 28.86 29.25 28.75 29.23 0 +0.51(+1.79%)
Jul 17, 2013 28.72 28.98 28.62 28.72 353,325 +0.06(+0.22%)
Jul 16, 2013 29.22 29.27 28.48 28.66 0 -0.62(-2.12%)
Jul 15, 2013 28.98 29.28 28.97 29.28 0 +0.23(+0.81%)
Jul 12, 2013 28.91 29.05 28.66 29.05 0 +0.43(+1.50%)
Jul 11, 2013 29.35 29.74 28.49 28.61 638,886 -0.44(-1.53%)
Jul 10, 2013 29.20 29.30 28.92 29.06 0 -0.21(-0.71%)
Jul 09, 2013 29.36 29.36 28.89 29.27 0 +0.16(+0.54%)
Jul 08, 2013 29.29 29.33 29.03 29.11 0 -0.04(-0.13%)
Jul 05, 2013 28.69 29.17 28.53 29.15 0 +0.68(+2.38%)
Jul 03, 2013 28.29 28.60 28.18 28.47 0 +0.08(+0.29%)
Jul 02, 2013 28.18 28.58 28.11 28.39 0 +0.28(+1.01%)
Jul 01, 2013 27.76 28.29 27.70 28.10 0 +0.53(+1.93%)
Jun 28, 2013 27.60 27.77 27.38 27.57 1,203,296 -0.13(-0.46%)
Jun 27, 2013 27.44 27.71 27.20 27.70 0 +0.47(+1.74%)
Jun 26, 2013 27.43 27.53 27.10 27.22 0 +0.01(+0.05%)
Jun 25, 2013 27.48 27.48 27.00 27.21 0 +0.04(+0.14%)
Jun 24, 2013 27.19 27.32 27.09 27.17 0 -0.12(-0.44%)
Jun 21, 2013 27.45 27.82 27.25 27.29 2,944,525 +0.06(+0.21%)
Jun 20, 2013 27.16 27.39 26.94 27.23 0 -0.08(-0.30%)
Jun 19, 2013 27.56 27.60 27.30 27.32 0 -0.20(-0.74%)
Jun 18, 2013 27.51 27.59 27.30 27.52 0 +0.09(+0.35%)
Jun 17, 2013 27.28 27.54 27.22 27.42 0 +0.19(+0.70%)
Jun 14, 2013 27.64 27.76 27.16 27.23 0 -0.47(-1.69%)
Jun 13, 2013 27.41 27.71 27.23 27.70 1,598,219 +0.22(+0.78%)
Jun 12, 2013 28.18 28.25 27.46 27.49 675,840 -0.49(-1.76%)
Jun 11, 2013 28.06 28.22 27.75 27.98 570,625 -0.19(-0.67%)
Jun 10, 2013 27.92 28.18 27.72 28.17 0 +0.36(+1.30%)
Jun 07, 2013 27.80 27.86 27.59 27.81 0 +0.16(+0.57%)
Jun 06, 2013 27.20 27.66 27.07 27.65 0 +0.51(+1.87%)
Jun 05, 2013 27.40 27.50 27.08 27.15 0 -0.32(-1.18%)
Jun 04, 2013 27.48 27.68 27.29 27.47 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.