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 (%)
Apr 30, 2013 24.32 24.46 24.11 24.45 802,880 +0.16(+0.65%)
Apr 29, 2013 24.28 24.36 24.20 24.29 396,613 +0.10(+0.43%)
Apr 26, 2013 24.26 24.36 23.96 24.19 481,532 -0.17(-0.70%)
Apr 25, 2013 24.35 24.50 24.29 24.36 0 +0.09(+0.35%)
Apr 24, 2013 24.08 24.28 24.00 24.27 0 +0.22(+0.91%)
Apr 23, 2013 24.09 24.17 23.89 24.05 583,973 +0.10(+0.43%)
Apr 22, 2013 23.94 24.03 23.77 23.95 487,397 +0.01(+0.05%)
Apr 19, 2013 23.74 24.02 23.64 23.94 1,131,086 +0.29(+1.21%)
Apr 18, 2013 23.84 23.91 23.60 23.65 896,656 -0.13(-0.56%)
Apr 17, 2013 23.78 23.95 23.53 23.78 1,195,120 -0.07(-0.28%)
Apr 16, 2013 23.61 24.01 23.49 23.85 645,866 +0.40(+1.72%)
Apr 15, 2013 23.88 24.01 23.44 23.45 1,092,011 -0.58(-2.41%)
Apr 12, 2013 24.35 24.42 23.88 24.03 1,149,567 -0.17(-0.71%)
Apr 11, 2013 23.99 24.42 23.78 24.20 1,533,483 -0.50(-2.02%)
Apr 10, 2013 24.22 24.77 24.22 24.70 772,348 +0.46(+1.91%)
Apr 09, 2013 24.42 24.42 24.08 24.24 637,783 -0.07(-0.30%)
Apr 08, 2013 24.28 24.35 24.00 24.31 676,154 +0.12(+0.50%)
Apr 05, 2013 23.90 24.22 23.72 24.19 947,618 +0.10(+0.43%)
Apr 04, 2013 23.94 24.09 23.72 24.08 1,049,153 +0.12(+0.48%)
Apr 03, 2013 24.21 24.37 23.92 23.97 692,945 -0.26(-1.08%)
Apr 02, 2013 24.84 24.94 24.11 24.23 1,399,642 -0.58(-2.33%)
Apr 01, 2013 24.95 24.95 24.72 24.81 905,694 -0.08(-0.32%)
Mar 28, 2013 24.88 24.92 24.68 24.89 708,772 +0.07(+0.27%)
Mar 27, 2013 24.62 24.83 24.45 24.82 775,498 +0.12(+0.49%)
Mar 26, 2013 24.87 24.87 24.52 24.70 582,262 -0.05(-0.20%)
Mar 25, 2013 24.76 24.80 24.47 24.75 679,370 +0.15(+0.59%)
Mar 22, 2013 24.50 24.64 24.41 24.60 533,369 +0.18(+0.75%)
Mar 21, 2013 24.42 24.50 24.30 24.42 454,603 -0.10(-0.39%)
Mar 20, 2013 24.38 24.56 24.32 24.51 740,580 +0.23(+0.95%)
Mar 19, 2013 24.11 24.30 24.10 24.28 675,603 +0.16(+0.68%)
Mar 18, 2013 23.97 24.16 23.94 24.12 663,904 -0.07(-0.30%)
Mar 15, 2013 24.10 24.24 23.92 24.19 1,752,774 +0.23(+0.94%)
Mar 14, 2013 23.80 23.98 23.77 23.97 578,102 +0.24(+1.00%)
Mar 13, 2013 23.55 23.77 23.53 23.73 636,858 +0.22(+0.93%)
Mar 12, 2013 23.52 23.53 23.34 23.51 523,700 +0.01(+0.03%)
Mar 11, 2013 23.33 23.50 23.27 23.50 360,913 +0.17(+0.73%)
Mar 08, 2013 23.44 23.46 23.23 23.33 511,276 +0.03(+0.13%)
Mar 07, 2013 23.22 23.43 23.21 23.30 343,113 +0.07(+0.29%)
Mar 06, 2013 23.23 23.32 23.15 23.24 335,059 +0.09(+0.37%)
Mar 05, 2013 23.12 23.31 23.00 23.15 538,732 +0.15(+0.64%)
Mar 04, 2013 23.00 23.11 22.82 23.00 783,622 -0.01(-0.04%)
Mar 01, 2013 22.98 23.07 22.72 23.01 925,665 -0.07(-0.29%)
Feb 28, 2013 23.04 23.35 23.01 23.08 845,802 +0.05(+0.21%)
Feb 27, 2013 22.73 23.12 22.69 23.03 762,441 +0.35(+1.52%)
Feb 26, 2013 22.86 22.89 22.51 22.69 884,126 -0.02(-0.08%)
Feb 25, 2013 22.90 23.24 22.69 22.70 1,233,336 -0.78(-3.33%)
Feb 22, 2013 23.24 23.49 23.13 23.49 461,345 +0.28(+1.20%)
Feb 21, 2013 23.36 23.51 23.11 23.21 507,244 -0.19(-0.83%)
Feb 20, 2013 23.61 23.67 23.39 23.40 491,322 -0.19(-0.80%)
Feb 19, 2013 23.59 23.63 23.49 23.59 589,728 +0.08(+0.34%)
Feb 15, 2013 23.58 23.58 23.42 23.51 517,960 +0.01(+0.03%)
Feb 14, 2013 23.39 23.52 23.35 23.50 443,002 +0.01(+0.05%)
Feb 13, 2013 23.46 23.49 23.33 23.49 473,634 +0.11(+0.47%)
Feb 12, 2013 23.37 23.48 23.33 23.38 727,410 +0.10(+0.44%)
Feb 11, 2013 23.24 23.35 23.19 23.28 514,423 +0.04(+0.18%)
Feb 08, 2013 23.18 23.27 23.03 23.24 840,625 +0.05(+0.24%)
Feb 07, 2013 23.03 23.18 22.92 23.18 981,517 +0.17(+0.74%)
Feb 06, 2013 22.85 23.03 22.75 23.01 608,050 +0.23(+1.01%)
Feb 04, 2013 22.84 22.90 22.67 22.78 504,345 -0.15(-0.66%)
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.