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 (%)
Nov 29, 2013 30.37 30.39 30.12 30.21 0 -0.20(-0.66%)
Nov 27, 2013 30.18 30.48 30.08 30.41 0 +0.19(+0.64%)
Nov 26, 2013 30.33 30.46 30.10 30.22 0 -0.17(-0.57%)
Nov 25, 2013 30.40 30.55 30.24 30.39 0 -0.03(-0.10%)
Nov 22, 2013 30.13 30.45 29.95 30.43 0 +0.29(+0.97%)
Nov 21, 2013 29.82 30.24 29.69 30.13 260,358 +0.41(+1.39%)
Nov 20, 2013 29.83 29.97 29.61 29.72 213,943 -0.08(-0.26%)
Nov 19, 2013 29.71 29.95 29.70 29.80 0 -0.06(-0.21%)
Nov 18, 2013 29.87 30.15 29.75 29.86 226,704 -0.04(-0.13%)
Nov 15, 2013 30.25 30.25 29.80 29.90 0 -0.08(-0.25%)
Nov 14, 2013 29.84 30.06 29.72 29.98 364,377 +0.22(+0.75%)
Nov 13, 2013 29.32 29.78 29.27 29.75 0 +0.34(+1.15%)
Nov 12, 2013 29.50 29.63 29.29 29.42 323,882 -0.24(-0.79%)
Nov 11, 2013 29.93 29.96 29.61 29.65 0 -0.35(-1.17%)
Nov 08, 2013 28.96 30.03 28.96 30.00 0 +1.05(+3.62%)
Nov 07, 2013 29.33 29.51 28.86 28.95 308,797 -0.32(-1.09%)
Nov 06, 2013 29.08 29.45 29.00 29.27 353,487 +0.37(+1.28%)
Nov 05, 2013 28.84 29.09 28.77 28.90 453,468 -0.18(-0.61%)
Nov 04, 2013 29.30 29.45 28.95 29.08 246,179 -0.10(-0.35%)
Nov 01, 2013 29.31 29.42 28.96 29.18 0 -0.06(-0.22%)
Oct 31, 2013 29.49 29.58 29.23 29.24 371,954 -0.29(-0.97%)
Oct 30, 2013 29.56 29.71 29.42 29.53 284,014 -0.05(-0.17%)
Oct 29, 2013 29.66 29.77 29.36 29.58 345,032 -0.08(-0.26%)
Oct 28, 2013 29.59 29.78 29.43 29.66 0 +0.07(+0.24%)
Oct 25, 2013 29.56 29.67 29.42 29.59 0 +0.00(+0.00%)
Oct 24, 2013 29.59 29.68 29.42 29.59 263,652 -0.04(-0.13%)
Oct 23, 2013 29.60 29.82 29.42 29.63 323,419 +0.00(+0.00%)
Oct 22, 2013 29.60 29.74 29.38 29.63 397,593 +0.04(+0.13%)
Oct 21, 2013 29.25 29.68 29.24 29.59 0 +0.36(+1.22%)
Oct 18, 2013 29.23 29.38 28.98 29.23 3,702,916 +0.06(+0.22%)
Oct 17, 2013 28.66 29.23 28.65 29.17 659,608 +0.34(+1.17%)
Oct 16, 2013 28.13 28.87 28.13 28.83 732,578 +0.79(+2.83%)
Oct 15, 2013 28.45 28.60 27.86 28.04 969,681 -0.40(-1.41%)
Oct 14, 2013 28.23 28.53 28.06 28.44 840,267 +0.04(+0.13%)
Oct 11, 2013 27.81 28.43 27.76 28.40 0 +0.37(+1.32%)
Oct 10, 2013 27.70 28.05 27.43 28.03 551,625 +0.68(+2.49%)
Oct 09, 2013 27.43 27.64 27.25 27.35 0 +0.01(+0.02%)
Oct 08, 2013 27.36 27.50 27.23 27.34 733,632 -0.08(-0.30%)
Oct 07, 2013 27.71 27.72 27.42 27.43 616,359 -0.48(-1.73%)
Oct 04, 2013 27.97 28.04 27.80 27.91 0 -0.06(-0.23%)
Oct 03, 2013 27.69 28.00 27.63 27.97 753,459 +0.16(+0.57%)
Oct 02, 2013 28.03 28.03 27.67 27.81 0 -0.44(-1.55%)
Oct 01, 2013 27.89 28.34 27.81 28.25 1,247,251 +0.41(+1.46%)
Sep 30, 2013 27.39 27.90 27.09 27.85 0 +0.18(+0.67%)
Sep 27, 2013 27.53 28.00 27.53 27.66 0 -0.05(-0.18%)
Sep 26, 2013 27.69 27.95 27.45 27.71 492,632 +0.01(+0.05%)
Sep 25, 2013 27.51 27.81 27.35 27.70 449,616 +0.17(+0.60%)
Sep 24, 2013 27.19 27.71 27.08 27.53 546,578 +0.39(+1.45%)
Sep 23, 2013 27.57 27.57 27.10 27.14 0 -0.30(-1.09%)
Sep 20, 2013 27.38 27.59 27.32 27.44 0 +0.18(+0.65%)
Sep 19, 2013 27.46 27.60 26.94 27.26 0 -0.22(-0.79%)
Sep 18, 2013 27.76 27.97 27.45 27.48 0 -0.30(-1.08%)
Sep 17, 2013 27.48 27.85 27.48 27.78 0 +0.24(+0.88%)
Sep 16, 2013 27.67 27.80 27.49 27.53 0 +0.06(+0.23%)
Sep 13, 2013 27.53 27.72 27.33 27.47 0 -0.10(-0.37%)
Sep 12, 2013 27.60 27.73 27.50 27.57 0 -0.03(-0.12%)
Sep 11, 2013 27.60 27.72 27.42 27.60 0 -0.09(-0.32%)
Sep 10, 2013 27.62 27.73 27.42 27.69 515,112 +0.18(+0.65%)
Sep 09, 2013 27.43 27.67 27.32 27.52 0 +0.08(+0.30%)
Sep 06, 2013 27.43 27.58 26.92 27.43 0 +0.04(+0.16%)
Sep 05, 2013 27.24 27.55 27.22 27.39 308,158 +0.05(+0.19%)
Sep 04, 2013 26.98 27.36 26.72 27.34 867,067 +0.37(+1.39%)
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.