Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.71 26.88 26.51 26.69 1,242,949 -0.12(-0.46%)
Jun 27, 2013 26.57 26.83 26.33 26.81 0 +0.46(+1.74%)
Jun 26, 2013 26.56 26.65 26.24 26.35 0 +0.01(+0.05%)
Jun 25, 2013 26.60 26.60 26.14 26.34 0 +0.04(+0.14%)
Jun 24, 2013 26.32 26.45 26.23 26.30 0 -0.12(-0.44%)
Jun 21, 2013 26.57 26.93 26.38 26.42 3,041,558 +0.06(+0.21%)
Jun 20, 2013 26.30 26.52 26.08 26.37 0 -0.08(-0.30%)
Jun 19, 2013 26.68 26.72 26.43 26.45 0 -0.20(-0.74%)
Jun 18, 2013 26.64 26.71 26.43 26.64 0 +0.09(+0.35%)
Jun 17, 2013 26.41 26.66 26.35 26.55 0 +0.18(+0.70%)
Jun 14, 2013 26.76 26.87 26.29 26.37 0 -0.45(-1.69%)
Jun 13, 2013 26.53 26.83 26.37 26.82 1,650,887 +0.21(+0.78%)
Jun 12, 2013 27.28 27.35 26.59 26.61 698,112 -0.48(-1.76%)
Jun 11, 2013 27.17 27.32 26.87 27.09 589,429 -0.18(-0.67%)
Jun 10, 2013 27.03 27.28 26.84 27.27 0 +0.35(+1.30%)
Jun 07, 2013 26.92 26.97 26.71 26.92 0 +0.15(+0.57%)
Jun 06, 2013 26.33 26.78 26.21 26.77 0 +0.49(+1.87%)
Jun 05, 2013 26.52 26.62 26.22 26.28 0 -0.27(-1.03%)
Jun 04, 2013 26.56 26.76 26.38 26.55 0 +0.01(+0.02%)
Jun 03, 2013 26.61 26.73 26.31 26.55 712,644 +0.01(+0.05%)
May 31, 2013 26.62 26.80 26.47 26.53 458,850 -0.17(-0.64%)
May 30, 2013 26.64 26.88 26.60 26.70 0 +0.16(+0.60%)
May 29, 2013 26.42 26.75 26.38 26.55 376,680 -0.10(-0.37%)
May 28, 2013 26.87 27.06 26.54 26.64 610,128 +0.13(+0.51%)
May 24, 2013 26.36 26.52 26.04 26.51 0 +0.23(+0.86%)
May 23, 2013 26.19 26.31 25.68 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 26.46 26.69 26.32 26.63 0 +0.14(+0.53%)
May 20, 2013 26.25 26.69 26.20 26.49 0 +0.21(+0.79%)
May 17, 2013 25.84 26.28 25.58 26.28 0 +0.82(+3.21%)
May 16, 2013 25.47 25.56 25.27 25.46 649,845 +0.03(+0.12%)
May 15, 2013 25.29 25.48 25.21 25.43 0 +0.40(+1.58%)
May 13, 2013 25.00 25.16 24.83 25.03 0 +0.04(+0.17%)
May 10, 2013 24.89 25.02 24.74 24.99 0 +0.17(+0.69%)
May 09, 2013 25.00 25.00 24.77 24.82 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 25.00 24.59 24.98 0 +0.37(+1.51%)
May 06, 2013 24.42 24.63 24.41 24.61 0 +0.23(+0.93%)
May 03, 2013 24.39 24.49 24.30 24.38 0 +0.19(+0.78%)
May 02, 2013 23.99 24.38 23.94 24.19 0 +0.18(+0.76%)
May 01, 2013 24.45 24.45 23.99 24.01 0 -0.45(-1.82%)
Apr 30, 2013 24.32 24.46 24.11 24.46 802,681 +0.16(+0.65%)
Apr 29, 2013 24.29 24.37 24.21 24.30 396,514 +0.10(+0.43%)
Apr 26, 2013 24.27 24.36 23.96 24.19 481,413 -0.17(-0.70%)
Apr 25, 2013 24.35 24.51 24.30 24.36 0 +0.09(+0.35%)
Apr 24, 2013 24.09 24.29 24.01 24.28 0 +0.22(+0.91%)
Apr 23, 2013 24.10 24.18 23.90 24.06 583,829 +0.10(+0.43%)
Apr 22, 2013 23.95 24.04 23.78 23.96 487,277 +0.01(+0.05%)
Apr 19, 2013 23.75 24.02 23.64 23.94 1,130,806 +0.29(+1.21%)
Apr 18, 2013 23.85 23.91 23.61 23.66 896,434 -0.13(-0.56%)
Apr 17, 2013 23.79 23.95 23.54 23.79 1,194,824 -0.07(-0.28%)
Apr 16, 2013 23.62 24.02 23.50 23.86 645,706 +0.40(+1.72%)
Apr 15, 2013 23.89 24.02 23.45 23.46 1,091,741 -0.58(-2.41%)
Apr 12, 2013 24.36 24.42 23.88 24.03 1,149,282 -0.17(-0.71%)
Apr 11, 2013 24.00 24.43 23.78 24.21 1,533,104 -0.50(-2.02%)
Apr 10, 2013 24.22 24.77 24.22 24.71 772,157 +0.46(+1.91%)
Apr 09, 2013 24.42 24.42 24.08 24.24 637,625 -0.07(-0.30%)
Apr 08, 2013 24.29 24.35 24.01 24.31 675,987 +0.12(+0.50%)
Apr 05, 2013 23.91 24.23 23.73 24.19 947,383 +0.10(+0.43%)
Apr 04, 2013 23.95 24.10 23.73 24.09 1,048,893 +0.12(+0.48%)
Apr 03, 2013 24.22 24.38 23.92 23.97 692,774 -0.26(-1.08%)
Apr 02, 2013 24.85 24.95 24.11 24.24 1,399,296 -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.