Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.71 26.87 26.50 26.68 1,243,257 -0.12(-0.46%)
Jun 27, 2013 26.56 26.82 26.32 26.81 0 +0.46(+1.74%)
Jun 26, 2013 26.55 26.65 26.23 26.35 0 +0.01(+0.05%)
Jun 25, 2013 26.59 26.59 26.13 26.33 0 +0.04(+0.14%)
Jun 24, 2013 26.32 26.44 26.22 26.30 0 -0.12(-0.44%)
Jun 21, 2013 26.57 26.92 26.37 26.41 3,042,311 +0.06(+0.21%)
Jun 20, 2013 26.29 26.51 26.08 26.36 0 -0.08(-0.30%)
Jun 19, 2013 26.68 26.71 26.43 26.44 0 -0.20(-0.74%)
Jun 18, 2013 26.63 26.70 26.43 26.63 0 +0.09(+0.35%)
Jun 17, 2013 26.40 26.65 26.35 26.54 0 +0.18(+0.70%)
Jun 14, 2013 26.75 26.87 26.29 26.36 0 -0.45(-1.69%)
Jun 13, 2013 26.52 26.82 26.36 26.81 1,651,295 +0.21(+0.78%)
Jun 12, 2013 27.28 27.34 26.58 26.60 698,284 -0.48(-1.76%)
Jun 11, 2013 27.16 27.31 26.86 27.08 589,575 -0.18(-0.67%)
Jun 10, 2013 27.03 27.27 26.83 27.27 0 +0.35(+1.30%)
Jun 07, 2013 26.91 26.97 26.70 26.92 0 +0.15(+0.57%)
Jun 06, 2013 26.32 26.78 26.20 26.76 0 +0.49(+1.87%)
Jun 05, 2013 26.52 26.62 26.21 26.27 0 -0.27(-1.03%)
Jun 04, 2013 26.56 26.75 26.37 26.55 0 +0.01(+0.02%)
Jun 03, 2013 26.60 26.72 26.30 26.54 712,821 +0.01(+0.05%)
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%)
May 01, 2013 24.44 24.44 23.98 24.00 0 -0.45(-1.82%)
Apr 30, 2013 24.32 24.46 24.11 24.45 802,880 +0.16(+0.65%)
Apr 29, 2013 24.28 24.36 24.20 24.29 396,613 +0.10(+0.43%)
Apr 26, 2013 24.26 24.36 23.96 24.19 481,532 -0.17(-0.70%)
Apr 25, 2013 24.35 24.50 24.29 24.36 0 +0.09(+0.35%)
Apr 24, 2013 24.08 24.28 24.00 24.27 0 +0.22(+0.91%)
Apr 23, 2013 24.09 24.17 23.89 24.05 583,973 +0.10(+0.43%)
Apr 22, 2013 23.94 24.03 23.77 23.95 487,397 +0.01(+0.05%)
Apr 19, 2013 23.74 24.02 23.64 23.94 1,131,086 +0.29(+1.21%)
Apr 18, 2013 23.84 23.91 23.60 23.65 896,656 -0.13(-0.56%)
Apr 17, 2013 23.78 23.95 23.53 23.78 1,195,120 -0.07(-0.28%)
Apr 16, 2013 23.61 24.01 23.49 23.85 645,866 +0.40(+1.72%)
Apr 15, 2013 23.88 24.01 23.44 23.45 1,092,011 -0.58(-2.41%)
Apr 12, 2013 24.35 24.42 23.88 24.03 1,149,567 -0.17(-0.71%)
Apr 11, 2013 23.99 24.42 23.78 24.20 1,533,483 -0.50(-2.02%)
Apr 10, 2013 24.22 24.77 24.22 24.70 772,348 +0.46(+1.91%)
Apr 09, 2013 24.42 24.42 24.08 24.24 637,783 -0.07(-0.30%)
Apr 08, 2013 24.28 24.35 24.00 24.31 676,154 +0.12(+0.50%)
Apr 05, 2013 23.90 24.22 23.72 24.19 947,618 +0.10(+0.43%)
Apr 04, 2013 23.94 24.09 23.72 24.08 1,049,153 +0.12(+0.48%)
Apr 03, 2013 24.21 24.37 23.92 23.97 692,945 -0.26(-1.08%)
Apr 02, 2013 24.84 24.94 24.11 24.23 1,399,642 -0.58(-2.33%)
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.