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 (%)
Nov 29, 2013 29.48 29.50 29.24 29.33 0 -0.20(-0.66%)
Nov 27, 2013 29.30 29.59 29.20 29.52 0 +0.19(+0.64%)
Nov 26, 2013 29.44 29.57 29.22 29.33 0 -0.13(-0.44%)
Nov 25, 2013 29.47 29.61 29.31 29.46 0 -0.03(-0.10%)
Nov 22, 2013 29.21 29.52 29.03 29.49 0 +0.28(+0.97%)
Nov 21, 2013 28.90 29.31 28.78 29.21 268,588 +0.40(+1.39%)
Nov 20, 2013 28.91 29.05 28.71 28.81 220,707 -0.07(-0.26%)
Nov 19, 2013 28.80 29.03 28.79 28.88 0 -0.06(-0.21%)
Nov 18, 2013 28.96 29.22 28.84 28.95 233,871 -0.04(-0.13%)
Nov 15, 2013 29.32 29.32 28.89 28.98 0 -0.07(-0.25%)
Nov 14, 2013 28.92 29.14 28.81 29.06 375,896 +0.22(+0.75%)
Nov 13, 2013 28.42 28.87 28.37 28.84 0 +0.33(+1.15%)
Nov 12, 2013 28.59 28.72 28.39 28.51 334,120 -0.23(-0.79%)
Nov 11, 2013 29.01 29.04 28.71 28.74 0 -0.34(-1.17%)
Nov 08, 2013 28.07 29.11 28.07 29.08 0 +1.02(+3.62%)
Nov 07, 2013 28.43 28.61 27.97 28.06 318,559 -0.31(-1.09%)
Nov 06, 2013 28.19 28.55 28.11 28.37 364,661 +0.36(+1.28%)
Nov 05, 2013 27.95 28.20 27.89 28.02 467,803 -0.17(-0.61%)
Nov 04, 2013 28.40 28.55 28.06 28.19 253,961 -0.10(-0.35%)
Nov 01, 2013 28.41 28.52 28.07 28.29 0 -0.06(-0.22%)
Oct 31, 2013 28.59 28.67 28.33 28.35 383,713 -0.28(-0.97%)
Oct 30, 2013 28.66 28.80 28.51 28.63 292,992 -0.05(-0.17%)
Oct 29, 2013 28.75 28.86 28.46 28.67 355,939 -0.07(-0.26%)
Oct 28, 2013 28.68 28.87 28.53 28.75 0 +0.07(+0.24%)
Oct 25, 2013 28.66 28.76 28.51 28.68 0 +0.00(+0.00%)
Oct 24, 2013 28.68 28.77 28.52 28.68 271,987 -0.04(-0.13%)
Oct 23, 2013 28.69 28.90 28.51 28.72 333,643 +0.00(+0.00%)
Oct 22, 2013 28.69 28.83 28.48 28.72 410,162 +0.04(+0.13%)
Oct 21, 2013 28.35 28.77 28.35 28.68 0 +0.34(+1.22%)
Oct 18, 2013 28.34 28.48 28.10 28.34 3,819,974 +0.06(+0.22%)
Oct 17, 2013 27.78 28.34 27.77 28.27 680,460 +0.33(+1.17%)
Oct 16, 2013 27.26 27.98 27.26 27.95 755,737 +0.77(+2.83%)
Oct 15, 2013 27.58 27.73 27.00 27.18 1,000,335 -0.39(-1.41%)
Oct 14, 2013 27.36 27.65 27.20 27.57 866,830 +0.04(+0.13%)
Oct 11, 2013 26.96 27.56 26.91 27.53 0 +0.36(+1.32%)
Oct 10, 2013 26.85 27.19 26.59 27.17 569,063 +0.66(+2.49%)
Oct 09, 2013 26.59 26.80 26.41 26.51 0 +0.01(+0.02%)
Oct 08, 2013 26.52 26.65 26.40 26.51 756,824 -0.08(-0.30%)
Oct 07, 2013 26.86 26.88 26.58 26.59 635,844 -0.47(-1.73%)
Oct 04, 2013 27.11 27.18 26.95 27.05 0 -0.06(-0.23%)
Oct 03, 2013 26.84 27.14 26.78 27.12 777,278 +0.15(+0.57%)
Oct 02, 2013 27.17 27.17 26.82 26.96 0 -0.43(-1.55%)
Oct 01, 2013 27.04 27.47 26.96 27.39 1,286,680 +0.39(+1.46%)
Sep 30, 2013 26.55 27.04 26.26 26.99 0 +0.18(+0.67%)
Sep 27, 2013 26.68 27.14 26.68 26.81 0 -0.05(-0.18%)
Sep 26, 2013 26.84 27.09 26.61 26.86 508,205 +0.01(+0.05%)
Sep 25, 2013 26.67 26.96 26.51 26.85 463,830 +0.16(+0.60%)
Sep 24, 2013 26.36 26.86 26.25 26.69 563,857 +0.38(+1.45%)
Sep 23, 2013 26.72 26.72 26.27 26.31 0 -0.29(-1.09%)
Sep 20, 2013 26.54 26.75 26.48 26.60 0 +0.17(+0.65%)
Sep 19, 2013 26.62 26.75 26.12 26.43 0 -0.21(-0.79%)
Sep 18, 2013 26.91 27.11 26.61 26.64 0 -0.29(-1.08%)
Sep 17, 2013 26.64 27.00 26.64 26.92 0 +0.23(+0.88%)
Sep 16, 2013 26.82 26.95 26.65 26.69 0 +0.06(+0.23%)
Sep 13, 2013 26.69 26.88 26.49 26.63 0 -0.10(-0.37%)
Sep 12, 2013 26.75 26.88 26.65 26.73 0 -0.03(-0.12%)
Sep 11, 2013 26.75 26.88 26.58 26.76 0 -0.09(-0.32%)
Sep 10, 2013 26.77 26.88 26.58 26.84 531,396 +0.17(+0.65%)
Sep 09, 2013 26.59 26.82 26.49 26.67 0 +0.08(+0.30%)
Sep 06, 2013 26.59 26.73 26.10 26.59 0 +0.04(+0.16%)
Sep 05, 2013 26.41 26.71 26.39 26.55 317,900 +0.05(+0.19%)
Sep 04, 2013 26.15 26.52 25.90 26.50 894,477 +0.40(+1.55%)
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.