Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.94 27.09 26.41 26.46 0 -0.53(-1.95%)
Aug 29, 2013 26.88 27.23 26.56 26.99 0 +0.02(+0.07%)
Aug 28, 2013 26.71 27.08 26.63 26.97 265,063 +0.24(+0.89%)
Aug 27, 2013 27.31 27.54 26.71 26.73 324,792 -0.91(-3.28%)
Aug 26, 2013 27.72 27.90 27.54 27.64 213,261 -0.13(-0.46%)
Aug 23, 2013 28.17 28.17 27.52 27.77 0 -0.14(-0.51%)
Aug 22, 2013 27.58 28.02 27.54 27.91 178,893 +0.34(+1.22%)
Aug 21, 2013 27.87 27.92 27.53 27.57 0 -0.36(-1.29%)
Aug 20, 2013 27.59 28.02 27.54 27.93 293,729 +0.37(+1.33%)
Aug 19, 2013 27.46 27.60 27.44 27.57 339,642 +0.05(+0.18%)
Aug 16, 2013 27.72 27.90 27.52 27.52 0 -0.12(-0.44%)
Aug 15, 2013 27.63 27.73 27.43 27.64 483,456 -0.15(-0.55%)
Aug 14, 2013 27.84 28.04 27.75 27.79 412,954 -0.10(-0.37%)
Aug 13, 2013 27.75 28.03 27.46 27.90 228,294 +0.05(+0.18%)
Aug 12, 2013 27.66 27.92 27.58 27.85 182,498 +0.04(+0.13%)
Aug 09, 2013 27.92 28.09 27.77 27.81 192,563 -0.17(-0.59%)
Aug 08, 2013 28.15 28.18 27.82 27.98 216,558 +0.05(+0.18%)
Aug 07, 2013 28.06 28.15 27.76 27.93 289,704 -0.17(-0.61%)
Aug 06, 2013 28.36 28.42 28.05 28.10 214,776 -0.37(-1.29%)
Aug 05, 2013 28.36 28.55 28.15 28.47 205,646 +0.01(+0.02%)
Aug 02, 2013 28.64 28.64 28.29 28.46 325,269 -0.26(-0.90%)
Aug 01, 2013 28.26 29.01 28.26 28.72 1,027,815 +0.76(+2.72%)
Jul 31, 2013 28.26 28.80 27.95 27.96 0 -0.16(-0.57%)
Jul 30, 2013 27.96 28.37 27.95 28.12 498,530 +0.19(+0.68%)
Jul 29, 2013 28.14 28.22 27.83 27.93 0 -0.35(-1.24%)
Jul 26, 2013 28.28 28.31 28.07 28.28 0 -0.07(-0.26%)
Jul 25, 2013 28.69 28.87 28.23 28.35 0 -0.51(-1.78%)
Jul 24, 2013 28.92 29.12 28.76 28.87 0 +0.01(+0.02%)
Jul 23, 2013 28.77 28.94 28.59 28.86 0 +0.11(+0.38%)
Jul 22, 2013 28.39 28.83 28.39 28.75 0 +0.28(+0.99%)
Jul 19, 2013 28.39 28.61 28.03 28.47 0 +0.17(+0.61%)
Jul 18, 2013 27.93 28.31 27.83 28.30 0 +0.50(+1.79%)
Jul 17, 2013 27.80 28.04 27.70 27.80 365,059 +0.06(+0.22%)
Jul 16, 2013 28.28 28.33 27.57 27.74 0 -0.60(-2.12%)
Jul 15, 2013 28.05 28.34 28.04 28.34 0 +0.23(+0.81%)
Jul 12, 2013 27.98 28.12 27.74 28.11 0 +0.42(+1.50%)
Jul 11, 2013 28.41 28.78 27.58 27.69 660,104 -0.43(-1.53%)
Jul 10, 2013 28.26 28.36 27.99 28.12 0 -0.20(-0.71%)
Jul 09, 2013 28.41 28.41 27.96 28.33 0 +0.15(+0.54%)
Jul 08, 2013 28.34 28.39 28.10 28.17 0 -0.04(-0.13%)
Jul 05, 2013 27.77 28.23 27.62 28.21 0 +0.66(+2.38%)
Jul 03, 2013 27.38 27.68 27.27 27.55 0 +0.08(+0.29%)
Jul 02, 2013 27.27 27.66 27.21 27.47 0 +0.28(+1.01%)
Jul 01, 2013 26.87 27.38 26.81 27.20 0 +0.51(+1.93%)
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%)
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.