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 (%)
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%)
Jul 01, 2013 27.77 28.30 27.71 28.11 0 +0.53(+1.93%)
Jun 28, 2013 27.60 27.77 27.39 27.58 1,203,012 -0.13(-0.46%)
Jun 27, 2013 27.45 27.72 27.20 27.70 0 +0.47(+1.74%)
Jun 26, 2013 27.44 27.54 27.11 27.23 0 +0.01(+0.05%)
Jun 25, 2013 27.48 27.48 27.01 27.22 0 +0.04(+0.14%)
Jun 24, 2013 27.20 27.32 27.10 27.18 0 -0.12(-0.44%)
Jun 21, 2013 27.46 27.82 27.26 27.30 2,943,830 +0.06(+0.21%)
Jun 20, 2013 27.17 27.40 26.95 27.24 0 -0.08(-0.30%)
Jun 19, 2013 27.57 27.61 27.31 27.32 0 -0.20(-0.74%)
Jun 18, 2013 27.52 27.60 27.31 27.53 0 +0.09(+0.35%)
Jun 17, 2013 27.29 27.54 27.23 27.43 0 +0.19(+0.70%)
Jun 14, 2013 27.65 27.77 27.16 27.24 0 -0.47(-1.69%)
Jun 13, 2013 27.41 27.72 27.24 27.71 1,597,842 +0.22(+0.78%)
Jun 12, 2013 28.19 28.25 27.47 27.49 675,681 -0.49(-1.76%)
Jun 11, 2013 28.07 28.23 27.76 27.99 570,490 -0.19(-0.67%)
Jun 10, 2013 27.93 28.18 27.73 28.18 0 +0.36(+1.30%)
Jun 07, 2013 27.81 27.87 27.60 27.82 0 +0.16(+0.57%)
Jun 06, 2013 27.20 27.67 27.08 27.66 0 +0.51(+1.87%)
Jun 05, 2013 27.41 27.51 27.09 27.15 0 -0.32(-1.18%)
Jun 04, 2013 27.49 27.69 27.30 27.48 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.