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 (%)
Sep 30, 2013 26.54 27.04 26.25 26.99 0 +0.18(+0.67%)
Sep 27, 2013 26.68 27.13 26.68 26.81 0 -0.05(-0.18%)
Sep 26, 2013 26.84 27.08 26.60 26.86 508,331 +0.01(+0.05%)
Sep 25, 2013 26.66 26.95 26.51 26.84 463,944 +0.16(+0.60%)
Sep 24, 2013 26.35 26.85 26.24 26.68 563,996 +0.38(+1.45%)
Sep 23, 2013 26.71 26.71 26.26 26.30 0 -0.29(-1.09%)
Sep 20, 2013 26.53 26.74 26.47 26.59 0 +0.17(+0.65%)
Sep 19, 2013 26.61 26.75 26.11 26.42 0 -0.21(-0.79%)
Sep 18, 2013 26.91 27.10 26.60 26.63 0 -0.29(-1.08%)
Sep 17, 2013 26.63 26.99 26.63 26.92 0 +0.23(+0.88%)
Sep 16, 2013 26.81 26.94 26.64 26.68 0 +0.06(+0.23%)
Sep 13, 2013 26.68 26.87 26.49 26.62 0 -0.10(-0.37%)
Sep 12, 2013 26.75 26.87 26.65 26.72 0 -0.03(-0.12%)
Sep 11, 2013 26.75 26.87 26.57 26.75 0 -0.09(-0.32%)
Sep 10, 2013 26.76 26.87 26.57 26.84 531,527 +0.17(+0.65%)
Sep 09, 2013 26.59 26.81 26.48 26.67 0 +0.08(+0.30%)
Sep 06, 2013 26.59 26.73 26.09 26.59 0 +0.04(+0.16%)
Sep 05, 2013 26.40 26.70 26.38 26.54 317,978 +0.05(+0.19%)
Sep 04, 2013 26.15 26.52 25.90 26.49 894,698 +0.40(+1.55%)
Sep 03, 2013 26.70 27.08 25.82 26.09 0 -0.37(-1.41%)
Aug 30, 2013 26.94 27.09 26.41 26.46 0 -0.53(-1.95%)
Aug 29, 2013 26.88 27.23 26.56 26.99 0 +0.02(+0.07%)
Aug 28, 2013 26.71 27.08 26.63 26.97 265,063 +0.24(+0.89%)
Aug 27, 2013 27.31 27.54 26.71 26.73 324,792 -0.91(-3.28%)
Aug 26, 2013 27.72 27.90 27.54 27.64 213,261 -0.13(-0.46%)
Aug 23, 2013 28.17 28.17 27.52 27.77 0 -0.14(-0.51%)
Aug 22, 2013 27.58 28.02 27.54 27.91 178,893 +0.34(+1.22%)
Aug 21, 2013 27.87 27.92 27.53 27.57 0 -0.36(-1.29%)
Aug 20, 2013 27.59 28.02 27.54 27.93 293,729 +0.37(+1.33%)
Aug 19, 2013 27.46 27.60 27.44 27.57 339,642 +0.05(+0.18%)
Aug 16, 2013 27.72 27.90 27.52 27.52 0 -0.12(-0.44%)
Aug 15, 2013 27.63 27.73 27.43 27.64 483,456 -0.15(-0.55%)
Aug 14, 2013 27.84 28.04 27.75 27.79 412,954 -0.10(-0.37%)
Aug 13, 2013 27.75 28.03 27.46 27.90 228,294 +0.05(+0.18%)
Aug 12, 2013 27.66 27.92 27.58 27.85 182,498 +0.04(+0.13%)
Aug 09, 2013 27.92 28.09 27.77 27.81 192,563 -0.17(-0.59%)
Aug 08, 2013 28.15 28.18 27.82 27.98 216,558 +0.05(+0.18%)
Aug 07, 2013 28.06 28.15 27.76 27.93 289,704 -0.17(-0.61%)
Aug 06, 2013 28.36 28.42 28.05 28.10 214,776 -0.37(-1.29%)
Aug 05, 2013 28.36 28.55 28.15 28.47 205,646 +0.01(+0.02%)
Aug 02, 2013 28.64 28.64 28.29 28.46 325,269 -0.26(-0.90%)
Aug 01, 2013 28.26 29.01 28.26 28.72 1,027,815 +0.76(+2.72%)
Jul 31, 2013 28.26 28.80 27.95 27.96 0 -0.16(-0.57%)
Jul 30, 2013 27.96 28.37 27.95 28.12 498,530 +0.19(+0.68%)
Jul 29, 2013 28.14 28.22 27.83 27.93 0 -0.35(-1.24%)
Jul 26, 2013 28.28 28.31 28.07 28.28 0 -0.07(-0.26%)
Jul 25, 2013 28.69 28.87 28.23 28.35 0 -0.51(-1.78%)
Jul 24, 2013 28.92 29.12 28.76 28.87 0 +0.01(+0.02%)
Jul 23, 2013 28.77 28.94 28.59 28.86 0 +0.11(+0.38%)
Jul 22, 2013 28.39 28.83 28.39 28.75 0 +0.28(+0.99%)
Jul 19, 2013 28.39 28.61 28.03 28.47 0 +0.17(+0.61%)
Jul 18, 2013 27.93 28.31 27.83 28.30 0 +0.50(+1.79%)
Jul 17, 2013 27.80 28.04 27.70 27.80 365,059 +0.06(+0.22%)
Jul 16, 2013 28.28 28.33 27.57 27.74 0 -0.60(-2.12%)
Jul 15, 2013 28.05 28.34 28.04 28.34 0 +0.23(+0.81%)
Jul 12, 2013 27.98 28.12 27.74 28.11 0 +0.42(+1.50%)
Jul 11, 2013 28.41 28.78 27.58 27.69 660,104 -0.43(-1.53%)
Jul 10, 2013 28.26 28.36 27.99 28.12 0 -0.20(-0.71%)
Jul 09, 2013 28.41 28.41 27.96 28.33 0 +0.15(+0.54%)
Jul 08, 2013 28.34 28.39 28.10 28.17 0 -0.04(-0.13%)
Jul 05, 2013 27.77 28.23 27.62 28.21 0 +0.66(+2.38%)
Jul 03, 2013 27.38 27.68 27.27 27.55 0 +0.08(+0.29%)
Jul 02, 2013 27.27 27.66 27.21 27.47 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.