Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.39 27.90 27.09 27.85 0 +0.18(+0.67%)
Sep 27, 2013 27.53 28.00 27.53 27.66 0 -0.05(-0.18%)
Sep 26, 2013 27.69 27.95 27.45 27.71 492,632 +0.01(+0.05%)
Sep 25, 2013 27.51 27.81 27.35 27.70 449,616 +0.17(+0.60%)
Sep 24, 2013 27.19 27.71 27.08 27.53 546,578 +0.39(+1.45%)
Sep 23, 2013 27.57 27.57 27.10 27.14 0 -0.30(-1.09%)
Sep 20, 2013 27.38 27.59 27.32 27.44 0 +0.18(+0.65%)
Sep 19, 2013 27.46 27.60 26.94 27.26 0 -0.22(-0.79%)
Sep 18, 2013 27.76 27.97 27.45 27.48 0 -0.30(-1.08%)
Sep 17, 2013 27.48 27.85 27.48 27.78 0 +0.24(+0.88%)
Sep 16, 2013 27.67 27.80 27.49 27.53 0 +0.06(+0.23%)
Sep 13, 2013 27.53 27.72 27.33 27.47 0 -0.10(-0.37%)
Sep 12, 2013 27.60 27.73 27.50 27.57 0 -0.03(-0.12%)
Sep 11, 2013 27.60 27.72 27.42 27.60 0 -0.09(-0.32%)
Sep 10, 2013 27.62 27.73 27.42 27.69 515,112 +0.18(+0.65%)
Sep 09, 2013 27.43 27.67 27.32 27.52 0 +0.08(+0.30%)
Sep 06, 2013 27.43 27.58 26.92 27.43 0 +0.04(+0.16%)
Sep 05, 2013 27.24 27.55 27.22 27.39 308,158 +0.05(+0.19%)
Sep 04, 2013 26.98 27.36 26.72 27.34 867,067 +0.37(+1.39%)
Sep 03, 2013 27.59 27.99 26.68 26.96 0 -0.39(-1.41%)
Aug 30, 2013 27.84 27.99 27.29 27.35 0 -0.54(-1.95%)
Aug 29, 2013 27.78 28.14 27.45 27.89 0 +0.02(+0.07%)
Aug 28, 2013 27.61 27.98 27.53 27.87 256,483 +0.25(+0.89%)
Aug 27, 2013 28.23 28.46 27.61 27.63 314,279 -0.94(-3.28%)
Aug 26, 2013 28.65 28.83 28.46 28.56 206,358 -0.13(-0.46%)
Aug 23, 2013 29.12 29.12 28.44 28.70 0 -0.15(-0.50%)
Aug 22, 2013 28.50 28.96 28.46 28.84 173,102 +0.35(+1.22%)
Aug 21, 2013 28.80 28.85 28.45 28.49 0 -0.37(-1.29%)
Aug 20, 2013 28.51 28.96 28.46 28.87 284,221 +0.38(+1.33%)
Aug 19, 2013 28.37 28.53 28.36 28.49 328,648 +0.05(+0.18%)
Aug 16, 2013 28.65 28.84 28.44 28.44 0 -0.13(-0.44%)
Aug 15, 2013 28.56 28.66 28.34 28.56 467,806 -0.16(-0.55%)
Aug 14, 2013 28.77 28.98 28.68 28.72 399,586 -0.11(-0.37%)
Aug 13, 2013 28.68 28.97 28.37 28.83 220,904 +0.05(+0.18%)
Aug 12, 2013 28.59 28.86 28.50 28.78 176,591 +0.04(+0.13%)
Aug 09, 2013 28.86 29.03 28.70 28.74 186,330 -0.17(-0.59%)
Aug 08, 2013 29.09 29.13 28.75 28.91 209,548 +0.05(+0.18%)
Aug 07, 2013 28.99 29.10 28.69 28.86 280,326 -0.18(-0.61%)
Aug 06, 2013 29.31 29.37 28.99 29.04 207,823 -0.38(-1.29%)
Aug 05, 2013 29.31 29.50 29.09 29.42 198,989 +0.01(+0.02%)
Aug 02, 2013 29.60 29.60 29.24 29.41 314,740 -0.27(-0.90%)
Aug 01, 2013 29.20 29.98 29.20 29.68 994,544 +0.79(+2.72%)
Jul 31, 2013 29.20 29.77 28.89 28.89 0 -0.16(-0.57%)
Jul 30, 2013 28.89 29.32 28.89 29.06 482,392 +0.20(+0.68%)
Jul 29, 2013 29.08 29.16 28.76 28.86 0 -0.36(-1.23%)
Jul 26, 2013 29.23 29.25 29.01 29.22 0 -0.08(-0.26%)
Jul 25, 2013 29.65 29.83 29.18 29.30 0 -0.53(-1.78%)
Jul 24, 2013 29.89 30.09 29.72 29.83 0 +0.01(+0.02%)
Jul 23, 2013 29.74 29.91 29.55 29.82 0 +0.11(+0.38%)
Jul 22, 2013 29.34 29.79 29.34 29.71 0 +0.29(+0.99%)
Jul 19, 2013 29.34 29.56 28.97 29.42 0 +0.18(+0.61%)
Jul 18, 2013 28.87 29.26 28.76 29.24 0 +0.51(+1.79%)
Jul 17, 2013 28.73 28.98 28.63 28.73 353,242 +0.06(+0.22%)
Jul 16, 2013 29.22 29.27 28.49 28.67 0 -0.62(-2.12%)
Jul 15, 2013 28.99 29.29 28.98 29.29 0 +0.23(+0.81%)
Jul 12, 2013 28.91 29.06 28.67 29.05 0 +0.43(+1.50%)
Jul 11, 2013 29.36 29.74 28.50 28.62 638,736 -0.44(-1.52%)
Jul 10, 2013 29.21 29.31 28.93 29.06 0 -0.21(-0.71%)
Jul 09, 2013 29.36 29.36 28.90 29.27 0 +0.16(+0.54%)
Jul 08, 2013 29.29 29.34 29.04 29.12 0 -0.04(-0.13%)
Jul 05, 2013 28.70 29.18 28.54 29.15 0 +0.68(+2.38%)
Jul 03, 2013 28.30 28.61 28.18 28.48 0 +0.08(+0.29%)
Jul 02, 2013 28.18 28.59 28.12 28.39 0 +0.28(+1.01%)
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.