Skip to main content

Commerce Bancshares (NQ: CBSH )

54.34 +0.11 (+0.20%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.03 30.36 29.62 29.67 233,631 -0.32(-1.06%)
Nov 26, 2014 29.93 29.98 29.98 29.98 314,666 -0.03(-0.09%)
Nov 25, 2014 30.59 30.69 29.89 30.01 524,210 +0.03(+0.09%)
Nov 24, 2014 29.66 30.00 28.78 29.98 537,125 +0.37(+1.26%)
Nov 21, 2014 30.16 30.36 29.56 29.61 385,514 -0.28(-0.92%)
Nov 20, 2014 29.63 29.91 29.62 29.89 406,206 +0.07(+0.22%)
Nov 19, 2014 29.95 30.02 29.63 29.82 327,365 -0.17(-0.57%)
Nov 18, 2014 30.11 30.39 29.97 29.99 479,110 -0.12(-0.41%)
Nov 17, 2014 29.98 30.20 29.94 30.12 571,625 +0.16(+0.55%)
Nov 14, 2014 30.23 30.29 29.87 29.95 362,753 -0.25(-0.83%)
Nov 13, 2014 30.46 30.52 30.11 30.20 387,951 -0.23(-0.76%)
Nov 12, 2014 30.06 30.52 30.04 30.43 384,735 +0.24(+0.78%)
Nov 11, 2014 30.28 30.40 30.16 30.20 240,025 -0.03(-0.09%)
Nov 10, 2014 30.03 30.38 29.89 30.22 356,857 +0.24(+0.79%)
Nov 07, 2014 29.95 30.18 29.89 29.98 417,889 -0.01(-0.02%)
Nov 06, 2014 29.81 30.10 29.73 29.99 386,416 +0.20(+0.66%)
Nov 05, 2014 30.04 30.07 29.69 29.79 386,495 +0.01(+0.02%)
Nov 04, 2014 29.75 29.87 29.56 29.79 482,125 +0.05(+0.15%)
Nov 03, 2014 29.79 29.91 29.54 29.74 437,787 +0.03(+0.09%)
Oct 31, 2014 29.76 29.84 29.59 29.72 558,418 +0.28(+0.96%)
Oct 30, 2014 29.41 29.59 29.24 29.43 354,789 +0.01(+0.02%)
Oct 29, 2014 29.15 29.48 28.85 29.43 676,356 +0.34(+1.17%)
Oct 28, 2014 28.73 29.13 28.58 29.09 533,974 +0.57(+2.00%)
Oct 27, 2014 28.31 28.57 28.32 28.51 537,290 +0.20(+0.70%)
Oct 24, 2014 28.15 28.46 28.03 28.32 315,942 +0.13(+0.48%)
Oct 23, 2014 28.18 28.48 27.92 28.18 408,105 +0.20(+0.72%)
Oct 22, 2014 28.28 28.40 27.97 27.98 512,468 -0.18(-0.65%)
Oct 21, 2014 27.74 28.39 27.74 28.17 581,723 +0.60(+2.17%)
Oct 20, 2014 27.39 27.67 27.16 27.57 712,862 +0.16(+0.60%)
Oct 17, 2014 27.75 27.77 27.27 27.40 1,252,784 +0.06(+0.22%)
Oct 16, 2014 26.62 27.46 26.52 27.35 1,347,011 +0.23(+0.85%)
Oct 15, 2014 26.27 28.23 26.26 27.12 1,576,571 -1.35(-4.73%)
Oct 14, 2014 28.64 28.89 28.42 28.46 869,958 -0.01(-0.02%)
Oct 13, 2014 28.56 28.77 28.45 28.47 644,901 -0.09(-0.30%)
Oct 10, 2014 28.48 28.85 28.42 28.55 578,573 +0.03(+0.12%)
Oct 09, 2014 28.95 29.10 28.46 28.52 657,068 -0.51(-1.76%)
Oct 08, 2014 28.72 29.10 28.56 29.03 707,882 +0.32(+1.10%)
Oct 07, 2014 28.82 28.99 28.63 28.72 846,695 -0.55(-1.88%)
Oct 06, 2014 29.55 29.68 29.22 29.27 428,231 -0.22(-0.73%)
Oct 03, 2014 29.48 29.72 29.08 29.49 384,497 +0.28(+0.94%)
Oct 02, 2014 29.06 29.38 28.76 29.21 415,218 +0.17(+0.59%)
Oct 01, 2014 29.22 29.45 28.95 29.04 896,653 -0.27(-0.93%)
Sep 30, 2014 29.48 29.57 29.25 29.31 482,729 -0.21(-0.70%)
Sep 29, 2014 29.42 29.64 29.23 29.52 372,071 -0.12(-0.42%)
Sep 26, 2014 29.68 29.85 29.43 29.64 357,358 +0.06(+0.20%)
Sep 25, 2014 30.00 30.00 29.55 29.58 540,516 -0.43(-1.42%)
Sep 24, 2014 29.79 30.05 29.67 30.01 416,270 +0.19(+0.64%)
Sep 23, 2014 30.09 30.26 29.80 29.82 555,990 -0.39(-1.28%)
Sep 22, 2014 30.40 30.58 30.16 30.21 392,842 -0.30(-0.99%)
Sep 19, 2014 30.94 31.17 30.49 30.51 1,391,630 -0.26(-0.83%)
Sep 18, 2014 30.51 31.09 30.50 30.77 468,121 +0.39(+1.28%)
Sep 17, 2014 30.27 30.69 30.19 30.38 372,196 +0.08(+0.26%)
Sep 16, 2014 30.49 30.76 30.26 30.30 547,607 -0.20(-0.65%)
Sep 15, 2014 30.54 30.65 30.37 30.50 380,979 -0.12(-0.39%)
Sep 12, 2014 30.42 30.81 30.30 30.62 548,500 +0.14(+0.45%)
Sep 11, 2014 30.20 30.54 30.04 30.48 422,247 +0.11(+0.35%)
Sep 10, 2014 30.05 30.44 30.05 30.37 295,182 +0.36(+1.20%)
Sep 09, 2014 30.20 30.39 29.91 30.01 441,353 -0.34(-1.12%)
Sep 08, 2014 30.20 30.41 30.06 30.35 479,954 +0.07(+0.24%)
Sep 05, 2014 30.10 30.35 29.95 30.28 287,276 +0.08(+0.26%)
Sep 04, 2014 30.31 30.58 30.15 30.20 329,120 -0.10(-0.33%)
Sep 03, 2014 30.46 30.56 30.17 30.30 456,826 -0.08(-0.27%)
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.