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 (%)
Nov 29, 2013 30.36 30.39 30.11 30.21 0 -0.20(-0.66%)
Nov 27, 2013 30.17 30.47 30.07 30.41 0 +0.19(+0.64%)
Nov 26, 2013 30.32 30.45 30.09 30.21 0 -0.17(-0.57%)
Nov 25, 2013 30.39 30.54 30.23 30.39 0 -0.03(-0.10%)
Nov 22, 2013 30.13 30.44 29.94 30.42 0 +0.29(+0.97%)
Nov 21, 2013 29.81 30.23 29.68 30.13 260,419 +0.41(+1.39%)
Nov 20, 2013 29.82 29.96 29.61 29.71 213,994 -0.08(-0.26%)
Nov 19, 2013 29.70 29.95 29.69 29.79 0 -0.06(-0.21%)
Nov 18, 2013 29.87 30.14 29.75 29.85 226,758 -0.04(-0.13%)
Nov 15, 2013 30.24 30.24 29.80 29.89 0 -0.08(-0.25%)
Nov 14, 2013 29.83 30.05 29.71 29.97 364,463 +0.22(+0.75%)
Nov 13, 2013 29.31 29.77 29.26 29.75 0 +0.34(+1.15%)
Nov 12, 2013 29.49 29.62 29.28 29.41 323,958 -0.24(-0.79%)
Nov 11, 2013 29.92 29.95 29.61 29.64 0 -0.35(-1.17%)
Nov 08, 2013 28.95 30.02 28.95 29.99 0 +1.05(+3.62%)
Nov 07, 2013 29.33 29.50 28.85 28.94 308,870 -0.32(-1.09%)
Nov 06, 2013 29.07 29.45 29.00 29.26 353,570 +0.37(+1.28%)
Nov 05, 2013 28.83 29.08 28.77 28.89 453,575 -0.18(-0.61%)
Nov 04, 2013 29.29 29.44 28.94 29.07 246,237 -0.10(-0.35%)
Nov 01, 2013 29.30 29.42 28.95 29.17 0 -0.06(-0.22%)
Oct 31, 2013 29.48 29.57 29.22 29.24 372,042 -0.29(-0.97%)
Oct 30, 2013 29.55 29.71 29.41 29.52 284,081 -0.05(-0.17%)
Oct 29, 2013 29.65 29.76 29.36 29.57 345,113 -0.08(-0.26%)
Oct 28, 2013 29.58 29.78 29.42 29.65 0 +0.07(+0.24%)
Oct 25, 2013 29.55 29.66 29.41 29.58 0 +0.00(+0.00%)
Oct 24, 2013 29.58 29.67 29.42 29.58 263,714 -0.04(-0.13%)
Oct 23, 2013 29.59 29.81 29.41 29.62 323,495 +0.00(+0.00%)
Oct 22, 2013 29.59 29.73 29.38 29.62 397,687 +0.04(+0.13%)
Oct 21, 2013 29.24 29.68 29.24 29.58 0 +0.36(+1.22%)
Oct 18, 2013 29.22 29.37 28.98 29.22 3,703,789 +0.06(+0.22%)
Oct 17, 2013 28.65 29.22 28.65 29.16 659,763 +0.34(+1.17%)
Oct 16, 2013 28.12 28.86 28.12 28.82 732,751 +0.79(+2.83%)
Oct 15, 2013 28.44 28.60 27.85 28.03 969,910 -0.40(-1.41%)
Oct 14, 2013 28.22 28.52 28.05 28.43 840,465 +0.04(+0.13%)
Oct 11, 2013 27.81 28.42 27.75 28.39 0 +0.37(+1.32%)
Oct 10, 2013 27.69 28.04 27.43 28.02 551,755 +0.68(+2.49%)
Oct 09, 2013 27.42 27.64 27.24 27.34 0 +0.01(+0.02%)
Oct 08, 2013 27.35 27.49 27.22 27.34 733,805 -0.08(-0.30%)
Oct 07, 2013 27.71 27.72 27.41 27.42 616,504 -0.48(-1.73%)
Oct 04, 2013 27.96 28.04 27.79 27.90 0 -0.06(-0.23%)
Oct 03, 2013 27.68 27.99 27.62 27.97 753,637 +0.16(+0.57%)
Oct 02, 2013 28.02 28.02 27.66 27.81 0 -0.44(-1.55%)
Oct 01, 2013 27.88 28.33 27.80 28.25 1,247,545 +0.41(+1.46%)
Sep 30, 2013 27.38 27.89 27.08 27.84 0 +0.18(+0.67%)
Sep 27, 2013 27.52 27.99 27.52 27.65 0 -0.05(-0.18%)
Sep 26, 2013 27.69 27.94 27.45 27.71 492,748 +0.01(+0.05%)
Sep 25, 2013 27.50 27.80 27.34 27.69 449,722 +0.17(+0.60%)
Sep 24, 2013 27.18 27.70 27.07 27.53 546,707 +0.39(+1.45%)
Sep 23, 2013 27.56 27.56 27.09 27.13 0 -0.30(-1.09%)
Sep 20, 2013 27.37 27.59 27.31 27.43 0 +0.18(+0.65%)
Sep 19, 2013 27.45 27.59 26.94 27.25 0 -0.22(-0.79%)
Sep 18, 2013 27.76 27.96 27.45 27.47 0 -0.30(-1.08%)
Sep 17, 2013 27.47 27.85 27.47 27.77 0 +0.24(+0.88%)
Sep 16, 2013 27.66 27.79 27.48 27.53 0 +0.06(+0.23%)
Sep 13, 2013 27.53 27.72 27.32 27.46 0 -0.10(-0.37%)
Sep 12, 2013 27.59 27.72 27.49 27.57 0 -0.03(-0.12%)
Sep 11, 2013 27.59 27.72 27.41 27.60 0 -0.09(-0.32%)
Sep 10, 2013 27.61 27.72 27.41 27.69 515,233 +0.18(+0.65%)
Sep 09, 2013 27.43 27.66 27.32 27.51 0 +0.08(+0.30%)
Sep 06, 2013 27.43 27.57 26.92 27.43 0 +0.04(+0.16%)
Sep 05, 2013 27.24 27.55 27.22 27.38 308,231 +0.05(+0.19%)
Sep 04, 2013 26.97 27.36 26.71 27.33 867,271 +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.