Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.20 29.76 28.88 28.89 0 -0.16(-0.57%)
Jul 30, 2013 28.89 29.32 28.88 29.05 482,506 +0.20(+0.68%)
Jul 29, 2013 29.07 29.15 28.75 28.86 0 -0.36(-1.24%)
Jul 26, 2013 29.22 29.25 29.01 29.22 0 -0.08(-0.26%)
Jul 25, 2013 29.65 29.82 29.17 29.29 0 -0.53(-1.78%)
Jul 24, 2013 29.88 30.09 29.72 29.82 0 +0.01(+0.02%)
Jul 23, 2013 29.73 29.90 29.54 29.82 0 +0.11(+0.38%)
Jul 22, 2013 29.33 29.79 29.33 29.70 0 +0.29(+0.99%)
Jul 19, 2013 29.34 29.56 28.96 29.41 0 +0.18(+0.61%)
Jul 18, 2013 28.86 29.25 28.75 29.23 0 +0.51(+1.79%)
Jul 17, 2013 28.72 28.98 28.62 28.72 353,325 +0.06(+0.22%)
Jul 16, 2013 29.22 29.27 28.48 28.66 0 -0.62(-2.12%)
Jul 15, 2013 28.98 29.28 28.97 29.28 0 +0.23(+0.81%)
Jul 12, 2013 28.91 29.05 28.66 29.05 0 +0.43(+1.50%)
Jul 11, 2013 29.35 29.74 28.49 28.61 638,886 -0.44(-1.53%)
Jul 10, 2013 29.20 29.30 28.92 29.06 0 -0.21(-0.71%)
Jul 09, 2013 29.36 29.36 28.89 29.27 0 +0.16(+0.54%)
Jul 08, 2013 29.29 29.33 29.03 29.11 0 -0.04(-0.13%)
Jul 05, 2013 28.69 29.17 28.53 29.15 0 +0.68(+2.38%)
Jul 03, 2013 28.29 28.60 28.18 28.47 0 +0.08(+0.29%)
Jul 02, 2013 28.18 28.58 28.11 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.