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 (%)
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.