Skip to main content

Commerce Bancshares (NQ: CBSH )

53.24 -0.09 (-0.16%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.58 28.67 28.32 28.34 383,808 -0.28(-0.97%)
Oct 30, 2013 28.65 28.80 28.51 28.62 293,065 -0.05(-0.17%)
Oct 29, 2013 28.74 28.85 28.46 28.67 356,027 -0.07(-0.26%)
Oct 28, 2013 28.67 28.86 28.52 28.74 0 +0.07(+0.24%)
Oct 25, 2013 28.65 28.75 28.51 28.67 0 +0.00(+0.00%)
Oct 24, 2013 28.67 28.76 28.51 28.67 272,054 -0.04(-0.13%)
Oct 23, 2013 28.69 28.90 28.51 28.71 333,726 +0.00(+0.00%)
Oct 22, 2013 28.69 28.82 28.48 28.71 410,263 +0.04(+0.13%)
Oct 21, 2013 28.35 28.77 28.34 28.67 0 +0.35(+1.22%)
Oct 18, 2013 28.33 28.47 28.09 28.33 3,820,920 +0.06(+0.22%)
Oct 17, 2013 27.77 28.33 27.77 28.27 680,628 +0.33(+1.17%)
Oct 16, 2013 27.26 27.98 27.26 27.94 755,924 +0.77(+2.83%)
Oct 15, 2013 27.57 27.72 27.00 27.17 1,000,583 -0.39(-1.41%)
Oct 14, 2013 27.36 27.64 27.19 27.56 867,044 +0.04(+0.13%)
Oct 11, 2013 26.95 27.55 26.90 27.52 0 +0.36(+1.31%)
Oct 10, 2013 26.84 27.18 26.59 27.16 569,204 +0.66(+2.49%)
Oct 09, 2013 26.58 26.79 26.41 26.51 0 +0.01(+0.02%)
Oct 08, 2013 26.51 26.65 26.39 26.50 757,011 -0.08(-0.30%)
Oct 07, 2013 26.86 26.87 26.57 26.58 636,001 -0.47(-1.73%)
Oct 04, 2013 27.10 27.18 26.94 27.05 0 -0.06(-0.23%)
Oct 03, 2013 26.83 27.13 26.78 27.11 777,470 +0.15(+0.57%)
Oct 02, 2013 27.16 27.16 26.81 26.95 0 -0.43(-1.55%)
Oct 01, 2013 27.03 27.46 26.95 27.38 1,286,998 +0.39(+1.46%)
Sep 30, 2013 26.54 27.04 26.25 26.99 0 +0.18(+0.67%)
Sep 27, 2013 26.68 27.13 26.68 26.81 0 -0.05(-0.18%)
Sep 26, 2013 26.84 27.08 26.60 26.86 508,331 +0.01(+0.05%)
Sep 25, 2013 26.66 26.95 26.51 26.84 463,944 +0.16(+0.60%)
Sep 24, 2013 26.35 26.85 26.24 26.68 563,996 +0.38(+1.45%)
Sep 23, 2013 26.71 26.71 26.26 26.30 0 -0.29(-1.09%)
Sep 20, 2013 26.53 26.74 26.47 26.59 0 +0.17(+0.65%)
Sep 19, 2013 26.61 26.75 26.11 26.42 0 -0.21(-0.79%)
Sep 18, 2013 26.91 27.10 26.60 26.63 0 -0.29(-1.08%)
Sep 17, 2013 26.63 26.99 26.63 26.92 0 +0.23(+0.88%)
Sep 16, 2013 26.81 26.94 26.64 26.68 0 +0.06(+0.23%)
Sep 13, 2013 26.68 26.87 26.49 26.62 0 -0.10(-0.37%)
Sep 12, 2013 26.75 26.87 26.65 26.72 0 -0.03(-0.12%)
Sep 11, 2013 26.75 26.87 26.57 26.75 0 -0.09(-0.32%)
Sep 10, 2013 26.76 26.87 26.57 26.84 531,527 +0.17(+0.65%)
Sep 09, 2013 26.59 26.81 26.48 26.67 0 +0.08(+0.30%)
Sep 06, 2013 26.59 26.73 26.09 26.59 0 +0.04(+0.16%)
Sep 05, 2013 26.40 26.70 26.38 26.54 317,978 +0.05(+0.19%)
Sep 04, 2013 26.15 26.52 25.90 26.49 894,698 +0.40(+1.55%)
Sep 03, 2013 26.70 27.08 25.82 26.09 0 -0.37(-1.41%)
Aug 30, 2013 26.94 27.09 26.41 26.46 0 -0.53(-1.95%)
Aug 29, 2013 26.88 27.23 26.56 26.99 0 +0.02(+0.07%)
Aug 28, 2013 26.71 27.08 26.63 26.97 265,063 +0.24(+0.89%)
Aug 27, 2013 27.31 27.54 26.71 26.73 324,792 -0.91(-3.28%)
Aug 26, 2013 27.72 27.90 27.54 27.64 213,261 -0.13(-0.46%)
Aug 23, 2013 28.17 28.17 27.52 27.77 0 -0.14(-0.51%)
Aug 22, 2013 27.58 28.02 27.54 27.91 178,893 +0.34(+1.22%)
Aug 21, 2013 27.87 27.92 27.53 27.57 0 -0.36(-1.29%)
Aug 20, 2013 27.59 28.02 27.54 27.93 293,729 +0.37(+1.33%)
Aug 19, 2013 27.46 27.60 27.44 27.57 339,642 +0.05(+0.18%)
Aug 16, 2013 27.72 27.90 27.52 27.52 0 -0.12(-0.44%)
Aug 15, 2013 27.63 27.73 27.43 27.64 483,456 -0.15(-0.55%)
Aug 14, 2013 27.84 28.04 27.75 27.79 412,954 -0.10(-0.37%)
Aug 13, 2013 27.75 28.03 27.46 27.90 228,294 +0.05(+0.18%)
Aug 12, 2013 27.66 27.92 27.58 27.85 182,498 +0.04(+0.13%)
Aug 09, 2013 27.92 28.09 27.77 27.81 192,563 -0.17(-0.59%)
Aug 08, 2013 28.15 28.18 27.82 27.98 216,558 +0.05(+0.18%)
Aug 07, 2013 28.06 28.15 27.76 27.93 289,704 -0.17(-0.61%)
Aug 06, 2013 28.36 28.42 28.05 28.10 214,776 -0.37(-1.29%)
Aug 05, 2013 28.36 28.55 28.15 28.47 205,646 +0.01(+0.02%)
Aug 02, 2013 28.64 28.64 28.29 28.46 325,269 -0.26(-0.90%)
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.