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 (%)
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%)
May 01, 2013 25.30 25.30 24.82 24.84 0 -0.46(-1.82%)
Apr 30, 2013 25.17 25.31 24.95 25.30 775,725 +0.16(+0.65%)
Apr 29, 2013 25.13 25.22 25.05 25.14 383,198 +0.11(+0.43%)
Apr 26, 2013 25.11 25.21 24.79 25.03 465,246 -0.18(-0.70%)
Apr 25, 2013 25.20 25.36 25.14 25.21 0 +0.09(+0.35%)
Apr 24, 2013 24.93 25.13 24.84 25.12 0 +0.23(+0.91%)
Apr 23, 2013 24.93 25.02 24.73 24.89 564,222 +0.11(+0.43%)
Apr 22, 2013 24.78 24.88 24.60 24.79 470,912 +0.01(+0.05%)
Apr 19, 2013 24.57 24.86 24.46 24.77 1,092,830 +0.30(+1.21%)
Apr 18, 2013 24.67 24.74 24.43 24.48 866,329 -0.14(-0.56%)
Apr 17, 2013 24.62 24.78 24.36 24.62 1,154,698 -0.07(-0.28%)
Apr 16, 2013 24.44 24.85 24.31 24.69 624,022 +0.42(+1.72%)
Apr 15, 2013 24.72 24.85 24.26 24.27 1,055,077 -0.60(-2.41%)
Apr 12, 2013 25.20 25.27 24.71 24.87 1,110,685 -0.18(-0.71%)
Apr 11, 2013 24.83 25.28 24.61 25.05 1,481,617 -0.52(-2.02%)
Apr 10, 2013 25.07 25.63 25.07 25.56 746,225 +0.48(+1.91%)
Apr 09, 2013 25.27 25.27 24.92 25.08 616,212 -0.08(-0.30%)
Apr 08, 2013 25.13 25.20 24.84 25.16 653,285 +0.13(+0.50%)
Apr 05, 2013 24.74 25.07 24.55 25.03 915,567 +0.11(+0.43%)
Apr 04, 2013 24.78 24.93 24.55 24.93 1,013,668 +0.12(+0.48%)
Apr 03, 2013 25.06 25.22 24.76 24.81 669,508 -0.27(-1.08%)
Apr 02, 2013 25.71 25.82 24.95 25.08 1,352,303 -0.60(-2.33%)
Apr 01, 2013 25.82 25.82 25.59 25.68 875,061 -0.08(-0.32%)
Mar 28, 2013 25.75 25.80 25.54 25.76 684,799 +0.07(+0.27%)
Mar 27, 2013 25.48 25.70 25.30 25.69 749,269 +0.13(+0.49%)
Mar 26, 2013 25.74 25.74 25.38 25.56 562,569 -0.05(-0.20%)
Mar 25, 2013 25.63 25.67 25.32 25.61 656,392 +0.15(+0.59%)
Mar 22, 2013 25.36 25.50 25.26 25.46 515,329 +0.19(+0.75%)
Mar 21, 2013 25.27 25.36 25.15 25.27 439,227 -0.10(-0.39%)
Mar 20, 2013 25.24 25.42 25.17 25.37 715,532 +0.24(+0.95%)
Mar 19, 2013 24.95 25.15 24.94 25.13 652,753 +0.17(+0.68%)
Mar 18, 2013 24.81 25.00 24.77 24.96 641,450 -0.08(-0.30%)
Mar 15, 2013 24.95 25.08 24.76 25.04 1,693,491 +0.23(+0.94%)
Mar 14, 2013 24.64 24.82 24.60 24.81 558,549 +0.25(+1.00%)
Mar 13, 2013 24.38 24.60 24.36 24.56 615,318 +0.23(+0.93%)
Mar 12, 2013 24.35 24.35 24.16 24.33 505,987 +0.01(+0.03%)
Mar 11, 2013 24.14 24.33 24.09 24.33 348,706 +0.18(+0.73%)
Mar 08, 2013 24.26 24.28 24.04 24.15 493,983 +0.03(+0.13%)
Mar 07, 2013 24.04 24.25 24.02 24.12 331,508 +0.07(+0.29%)
Mar 06, 2013 24.04 24.13 23.96 24.05 323,727 +0.09(+0.37%)
Mar 05, 2013 23.93 24.13 23.81 23.96 520,511 +0.15(+0.64%)
Mar 04, 2013 23.81 23.92 23.61 23.81 757,118 -0.05(-0.21%)
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.