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 (%)
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%)
Mar 01, 2013 23.82 23.92 23.55 23.86 892,818 -0.07(-0.29%)
Feb 28, 2013 23.89 24.21 23.86 23.93 815,789 +0.05(+0.21%)
Feb 27, 2013 23.57 23.97 23.52 23.88 735,386 +0.36(+1.52%)
Feb 26, 2013 23.70 23.73 23.34 23.52 852,753 -0.02(-0.08%)
Feb 25, 2013 23.74 24.09 23.52 23.54 1,189,571 -0.81(-3.33%)
Feb 22, 2013 24.09 24.35 23.98 24.35 444,974 +0.29(+1.20%)
Feb 21, 2013 24.22 24.38 23.96 24.06 489,245 -0.20(-0.83%)
Feb 20, 2013 24.48 24.54 24.25 24.26 473,887 -0.19(-0.80%)
Feb 19, 2013 24.46 24.50 24.35 24.46 568,801 +0.08(+0.34%)
Feb 15, 2013 24.44 24.44 24.28 24.38 499,580 +0.01(+0.03%)
Feb 14, 2013 24.25 24.38 24.21 24.37 427,282 +0.01(+0.05%)
Feb 13, 2013 24.33 24.36 24.19 24.36 456,827 +0.11(+0.47%)
Feb 12, 2013 24.22 24.34 24.19 24.24 701,597 +0.11(+0.44%)
Feb 11, 2013 24.09 24.21 24.04 24.14 496,169 +0.04(+0.18%)
Feb 08, 2013 24.03 24.12 23.87 24.09 810,796 +0.06(+0.24%)
Feb 07, 2013 23.87 24.04 23.77 24.04 946,688 +0.18(+0.74%)
Feb 06, 2013 23.69 23.87 23.59 23.86 586,473 +0.24(+1.01%)
Feb 04, 2013 23.68 23.75 23.50 23.62 486,448 -0.16(-0.66%)
Feb 01, 2013 23.67 23.82 23.50 23.78 582,420 +0.19(+0.80%)
Jan 31, 2013 23.53 23.66 23.40 23.59 1,006,783 +0.06(+0.27%)
Jan 30, 2013 23.48 23.59 23.31 23.53 580,715 +0.04(+0.19%)
Jan 29, 2013 23.32 23.51 23.28 23.48 483,650 +0.19(+0.81%)
Jan 28, 2013 23.31 23.36 23.09 23.29 927,112 -0.06(-0.24%)
Jan 25, 2013 23.50 23.50 23.29 23.35 568,970 -0.06(-0.24%)
Jan 24, 2013 23.29 23.55 23.13 23.41 485,149 +0.09(+0.38%)
Jan 23, 2013 23.45 23.50 23.24 23.32 510,259 -0.13(-0.56%)
Jan 22, 2013 23.24 23.46 23.24 23.45 893,303 +0.22(+0.95%)
Jan 18, 2013 23.25 23.35 23.04 23.23 2,296,494 +0.02(+0.08%)
Jan 17, 2013 23.22 23.31 23.16 23.21 667,007 +0.09(+0.41%)
Jan 16, 2013 23.00 23.24 22.97 23.12 729,547 +0.19(+0.82%)
Jan 15, 2013 23.16 23.38 22.62 22.93 1,852,006 -0.31(-1.32%)
Jan 14, 2013 23.05 23.30 22.88 23.24 773,058 +0.31(+1.37%)
Jan 11, 2013 23.00 23.16 22.77 22.92 740,390 -0.19(-0.84%)
Jan 10, 2013 23.16 23.26 22.93 23.12 626,447 +0.17(+0.74%)
Jan 09, 2013 23.05 23.16 22.85 22.95 618,042 -0.17(-0.73%)
Jan 08, 2013 23.24 23.37 22.97 23.12 835,904 -0.11(-0.49%)
Jan 07, 2013 23.14 23.26 22.95 23.23 629,716 -0.09(-0.40%)
Jan 04, 2013 23.17 23.35 23.05 23.33 785,316 +0.21(+0.92%)
Jan 03, 2013 22.91 23.16 22.68 23.11 798,063 +0.28(+1.24%)
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.