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 (%)
Jan 31, 2014 28.46 28.77 28.23 28.25 560,933 -0.62(-2.14%)
Jan 30, 2014 28.86 28.97 28.62 28.87 377,527 +0.18(+0.61%)
Jan 29, 2014 28.93 29.17 28.68 28.69 790,395 -0.49(-1.69%)
Jan 28, 2014 28.98 29.31 28.88 29.18 531,805 +0.25(+0.88%)
Jan 27, 2014 28.97 29.41 28.91 28.93 417,022 -0.28(-0.96%)
Jan 24, 2014 29.73 29.74 29.20 29.21 511,595 -0.66(-2.20%)
Jan 23, 2014 30.05 30.05 29.66 29.87 549,088 -0.28(-0.93%)
Jan 22, 2014 29.84 30.21 29.75 30.15 547,712 +0.23(+0.76%)
Jan 21, 2014 29.63 30.07 29.61 29.92 718,417 +0.45(+1.52%)
Jan 17, 2014 29.51 29.47 29.47 29.47 1,812,479 +0.10(+0.33%)
Jan 16, 2014 29.31 29.42 29.18 29.37 948,184 +0.06(+0.20%)
Jan 15, 2014 28.92 29.50 28.90 29.31 1,008,710 +0.39(+1.35%)
Jan 14, 2014 28.92 29.25 28.44 28.92 924,911 -0.36(-1.22%)
Jan 13, 2014 29.26 29.50 29.11 29.28 677,922 -0.13(-0.44%)
Jan 10, 2014 29.76 29.91 29.27 29.41 554,022 -0.34(-1.14%)
Jan 09, 2014 29.48 29.82 29.37 29.75 1,174,020 +0.70(+2.39%)
Jan 08, 2014 29.05 29.22 28.75 29.05 442,594 -0.05(-0.18%)
Jan 07, 2014 28.59 29.13 28.51 29.11 747,681 +0.65(+2.28%)
Jan 06, 2014 28.92 29.03 28.40 28.46 788,256 -0.12(-0.43%)
Jan 03, 2014 28.59 28.71 28.47 28.58 581,437 -0.06(-0.20%)
Jan 02, 2014 29.05 29.05 28.63 28.64 442,848 -0.55(-1.87%)
Dec 31, 2013 29.15 29.18 29.18 29.18 376,715 -0.03(-0.11%)
Dec 30, 2013 29.19 29.30 29.09 29.22 368,194 -0.03(-0.09%)
Dec 27, 2013 29.40 29.50 29.21 29.24 293,848 -0.05(-0.16%)
Dec 26, 2013 29.39 29.59 29.25 29.29 499,153 -0.05(-0.18%)
Dec 24, 2013 29.24 29.45 29.24 29.34 205,575 -0.01(-0.04%)
Dec 23, 2013 29.20 29.45 29.00 29.35 480,219 +0.40(+1.39%)
Dec 20, 2013 28.75 29.00 28.48 28.95 1,452,349 +0.42(+1.48%)
Dec 19, 2013 28.92 29.00 28.51 28.53 541,235 -0.54(-1.86%)
Dec 18, 2013 28.65 29.09 28.38 29.07 455,856 +0.41(+1.43%)
Dec 17, 2013 28.92 29.24 28.57 28.66 522,102 -0.31(-1.08%)
Dec 16, 2013 28.74 28.98 28.64 28.97 486,171 +0.34(+1.18%)
Dec 13, 2013 28.68 29.03 28.55 28.63 410,654 -0.03(-0.09%)
Dec 12, 2013 28.52 28.84 28.52 28.66 487,858 +0.19(+0.66%)
Dec 11, 2013 28.94 29.06 28.38 28.47 503,902 -0.44(-1.53%)
Dec 10, 2013 29.13 29.30 28.88 28.91 321,163 -0.30(-1.02%)
Dec 09, 2013 29.26 29.56 29.08 29.21 418,710 +0.06(+0.20%)
Dec 06, 2013 29.22 29.48 28.92 29.15 0 +0.27(+0.94%)
Dec 05, 2013 28.62 28.88 28.54 28.88 0 +0.17(+0.59%)
Dec 04, 2013 28.54 28.96 28.53 28.71 0 +0.03(+0.09%)
Dec 03, 2013 28.93 29.12 28.57 28.68 0 -0.41(-1.41%)
Dec 02, 2013 29.18 29.61 28.97 29.09 0 -0.23(-0.78%)
Nov 29, 2013 29.47 29.50 29.23 29.32 0 -0.20(-0.66%)
Nov 27, 2013 29.29 29.58 29.19 29.52 0 +0.19(+0.64%)
Nov 26, 2013 29.43 29.56 29.21 29.33 0 -0.13(-0.44%)
Nov 25, 2013 29.46 29.60 29.30 29.46 0 -0.03(-0.10%)
Nov 22, 2013 29.20 29.51 29.02 29.49 0 +0.28(+0.97%)
Nov 21, 2013 28.90 29.30 28.77 29.20 268,655 +0.40(+1.39%)
Nov 20, 2013 28.91 29.04 28.70 28.80 220,761 -0.07(-0.26%)
Nov 19, 2013 28.79 29.03 28.78 28.88 0 -0.06(-0.21%)
Nov 18, 2013 28.95 29.22 28.83 28.94 233,929 -0.04(-0.13%)
Nov 15, 2013 29.31 29.31 28.88 28.98 0 -0.07(-0.25%)
Nov 14, 2013 28.91 29.13 28.80 29.05 375,989 +0.22(+0.75%)
Nov 13, 2013 28.41 28.86 28.37 28.83 0 +0.33(+1.14%)
Nov 12, 2013 28.59 28.72 28.38 28.51 334,203 -0.23(-0.79%)
Nov 11, 2013 29.01 29.03 28.70 28.74 0 -0.34(-1.17%)
Nov 08, 2013 28.06 29.10 28.06 29.07 0 +1.02(+3.62%)
Nov 07, 2013 28.43 28.60 27.97 28.06 318,637 -0.31(-1.09%)
Nov 06, 2013 28.18 28.54 28.11 28.37 364,752 +0.36(+1.28%)
Nov 05, 2013 27.95 28.19 27.89 28.01 467,919 -0.17(-0.61%)
Nov 04, 2013 28.40 28.54 28.06 28.18 254,024 -0.10(-0.35%)
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.