Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.95 27.09 26.41 26.47 0 -0.53(-1.95%)
Aug 29, 2013 26.89 27.24 26.57 27.00 0 +0.02(+0.07%)
Aug 28, 2013 26.72 27.08 26.64 26.98 264,998 +0.24(+0.89%)
Aug 27, 2013 27.32 27.54 26.72 26.74 324,712 -0.91(-3.28%)
Aug 26, 2013 27.73 27.90 27.54 27.65 213,208 -0.13(-0.46%)
Aug 23, 2013 28.18 28.18 27.52 27.78 0 -0.14(-0.51%)
Aug 22, 2013 27.59 28.03 27.55 27.92 178,849 +0.34(+1.22%)
Aug 21, 2013 27.87 27.92 27.54 27.58 0 -0.36(-1.29%)
Aug 20, 2013 27.60 28.03 27.54 27.94 293,656 +0.37(+1.33%)
Aug 19, 2013 27.46 27.61 27.45 27.57 339,558 +0.05(+0.18%)
Aug 16, 2013 27.73 27.91 27.52 27.52 0 -0.12(-0.44%)
Aug 15, 2013 27.64 27.74 27.43 27.65 483,336 -0.15(-0.55%)
Aug 14, 2013 27.84 28.05 27.76 27.80 412,851 -0.10(-0.37%)
Aug 13, 2013 27.76 28.04 27.46 27.90 228,238 +0.05(+0.18%)
Aug 12, 2013 27.67 27.93 27.59 27.85 182,453 +0.04(+0.13%)
Aug 09, 2013 27.93 28.09 27.78 27.82 192,515 -0.17(-0.59%)
Aug 08, 2013 28.16 28.19 27.82 27.98 216,504 +0.05(+0.18%)
Aug 07, 2013 28.06 28.16 27.77 27.93 289,633 -0.17(-0.61%)
Aug 06, 2013 28.37 28.42 28.06 28.11 214,723 -0.37(-1.29%)
Aug 05, 2013 28.36 28.55 28.16 28.47 205,595 +0.01(+0.02%)
Aug 02, 2013 28.65 28.65 28.30 28.47 325,188 -0.26(-0.90%)
Aug 01, 2013 28.27 29.02 28.27 28.73 1,027,561 +0.76(+2.72%)
Jul 31, 2013 28.27 28.81 27.96 27.97 0 -0.16(-0.57%)
Jul 30, 2013 27.97 28.38 27.96 28.12 498,406 +0.19(+0.68%)
Jul 29, 2013 28.14 28.22 27.84 27.93 0 -0.35(-1.23%)
Jul 26, 2013 28.29 28.31 28.08 28.28 0 -0.07(-0.26%)
Jul 25, 2013 28.70 28.87 28.24 28.36 0 -0.51(-1.78%)
Jul 24, 2013 28.93 29.13 28.77 28.87 0 +0.01(+0.02%)
Jul 23, 2013 28.78 28.95 28.60 28.87 0 +0.11(+0.38%)
Jul 22, 2013 28.39 28.84 28.39 28.76 0 +0.28(+0.99%)
Jul 19, 2013 28.40 28.61 28.04 28.47 0 +0.17(+0.61%)
Jul 18, 2013 27.94 28.32 27.84 28.30 0 +0.50(+1.79%)
Jul 17, 2013 27.81 28.05 27.71 27.81 364,968 +0.06(+0.22%)
Jul 16, 2013 28.28 28.33 27.57 27.74 0 -0.60(-2.12%)
Jul 15, 2013 28.06 28.35 28.04 28.35 0 +0.23(+0.81%)
Jul 12, 2013 27.98 28.12 27.74 28.12 0 +0.42(+1.50%)
Jul 11, 2013 28.41 28.79 27.59 27.70 659,940 -0.43(-1.53%)
Jul 10, 2013 28.27 28.36 28.00 28.13 0 -0.20(-0.71%)
Jul 09, 2013 28.42 28.42 27.97 28.33 0 +0.15(+0.54%)
Jul 08, 2013 28.35 28.39 28.11 28.18 0 -0.04(-0.13%)
Jul 05, 2013 27.78 28.24 27.62 28.22 0 +0.66(+2.38%)
Jul 03, 2013 27.39 27.69 27.28 27.56 0 +0.08(+0.29%)
Jul 02, 2013 27.28 27.67 27.22 27.48 0 +0.28(+1.01%)
Jul 01, 2013 26.87 27.39 26.82 27.21 0 +0.51(+1.93%)
Jun 28, 2013 26.71 26.88 26.51 26.69 1,242,949 -0.12(-0.46%)
Jun 27, 2013 26.57 26.83 26.33 26.81 0 +0.46(+1.74%)
Jun 26, 2013 26.56 26.65 26.24 26.35 0 +0.01(+0.05%)
Jun 25, 2013 26.60 26.60 26.14 26.34 0 +0.04(+0.14%)
Jun 24, 2013 26.32 26.45 26.23 26.30 0 -0.12(-0.44%)
Jun 21, 2013 26.57 26.93 26.38 26.42 3,041,558 +0.06(+0.21%)
Jun 20, 2013 26.30 26.52 26.08 26.37 0 -0.08(-0.30%)
Jun 19, 2013 26.68 26.72 26.43 26.45 0 -0.20(-0.74%)
Jun 18, 2013 26.64 26.71 26.43 26.64 0 +0.09(+0.35%)
Jun 17, 2013 26.41 26.66 26.35 26.55 0 +0.18(+0.70%)
Jun 14, 2013 26.76 26.87 26.29 26.37 0 -0.45(-1.69%)
Jun 13, 2013 26.53 26.83 26.37 26.82 1,650,887 +0.21(+0.78%)
Jun 12, 2013 27.28 27.35 26.59 26.61 698,112 -0.48(-1.76%)
Jun 11, 2013 27.17 27.32 26.87 27.09 589,429 -0.18(-0.67%)
Jun 10, 2013 27.03 27.28 26.84 27.27 0 +0.35(+1.30%)
Jun 07, 2013 26.92 26.97 26.71 26.92 0 +0.15(+0.57%)
Jun 06, 2013 26.33 26.78 26.21 26.77 0 +0.49(+1.87%)
Jun 05, 2013 26.52 26.62 26.22 26.28 0 -0.27(-1.03%)
Jun 04, 2013 26.56 26.76 26.38 26.55 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.