Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 26.60 26.72 26.30 26.54 712,821 +0.01(+0.05%)
May 31, 2013 26.61 26.80 26.46 26.53 458,963 -0.17(-0.64%)
May 30, 2013 26.64 26.88 26.59 26.70 0 +0.16(+0.60%)
May 29, 2013 26.42 26.74 26.37 26.54 376,773 -0.10(-0.37%)
May 28, 2013 26.86 27.06 26.53 26.64 610,280 +0.13(+0.51%)
May 24, 2013 26.36 26.51 26.03 26.50 0 +0.23(+0.86%)
May 23, 2013 26.19 26.31 25.67 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 26.45 26.69 26.31 26.62 0 +0.14(+0.53%)
May 20, 2013 26.25 26.69 26.19 26.48 0 +0.21(+0.79%)
May 17, 2013 25.83 26.27 25.58 26.27 0 +0.82(+3.21%)
May 16, 2013 25.46 25.55 25.27 25.45 650,006 +0.03(+0.12%)
May 15, 2013 25.28 25.47 25.20 25.42 0 +0.40(+1.58%)
May 13, 2013 25.00 25.15 24.82 25.03 0 +0.04(+0.17%)
May 10, 2013 24.88 25.02 24.74 24.99 0 +0.17(+0.69%)
May 09, 2013 24.99 24.99 24.76 24.81 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 24.99 24.58 24.97 0 +0.37(+1.51%)
May 06, 2013 24.42 24.63 24.40 24.60 0 +0.23(+0.93%)
May 03, 2013 24.38 24.48 24.30 24.38 0 +0.19(+0.78%)
May 02, 2013 23.99 24.37 23.93 24.19 0 +0.18(+0.76%)
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.