Skip to main content

Commerce Bancshares (NQ: CBSH )

62.41 +0.14 (+0.23%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.88 29.30 28.69 29.22 484,483 +0.19(+0.65%)
Apr 29, 2014 29.13 29.39 28.94 29.03 471,314 +0.05(+0.16%)
Apr 28, 2014 29.14 29.29 28.77 28.98 452,982 -0.05(-0.18%)
Apr 25, 2014 29.25 29.41 29.00 29.04 378,882 -0.36(-1.23%)
Apr 24, 2014 29.82 29.86 29.32 29.40 357,406 -0.36(-1.20%)
Apr 23, 2014 29.87 29.98 29.55 29.76 695,730 -0.09(-0.32%)
Apr 22, 2014 29.67 30.08 29.57 29.85 958,850 +0.29(+0.98%)
Apr 21, 2014 29.74 30.02 29.47 29.56 630,443 -0.19(-0.65%)
Apr 17, 2014 29.27 29.76 29.76 29.76 1,965,517 +0.44(+1.49%)
Apr 16, 2014 29.47 29.52 29.14 29.32 423,462 -0.03(-0.11%)
Apr 15, 2014 28.92 29.44 28.66 29.35 905,596 +0.53(+1.84%)
Apr 14, 2014 28.86 29.16 28.55 28.82 769,048 +0.17(+0.59%)
Apr 11, 2014 28.83 29.06 28.48 28.65 923,462 -0.29(-1.00%)
Apr 10, 2014 30.24 30.24 28.93 28.94 1,844,533 -1.72(-5.61%)
Apr 09, 2014 30.89 30.92 30.35 30.66 640,566 -0.15(-0.50%)
Apr 08, 2014 30.72 30.86 30.43 30.82 683,301 +0.26(+0.84%)
Apr 07, 2014 30.95 31.13 30.41 30.56 912,624 -0.40(-1.30%)
Apr 04, 2014 31.70 31.89 30.90 30.97 505,296 -0.73(-2.29%)
Apr 03, 2014 31.54 31.75 31.38 31.69 307,943 +0.17(+0.53%)
Apr 02, 2014 31.68 31.87 31.41 31.52 466,076 -0.13(-0.40%)
Apr 01, 2014 31.23 31.73 31.00 31.65 496,535 +0.46(+1.46%)
Mar 31, 2014 30.86 31.29 30.66 31.19 321,723 +0.52(+1.71%)
Mar 28, 2014 30.41 30.90 30.29 30.67 389,017 +0.30(+1.00%)
Mar 27, 2014 30.80 30.95 30.33 30.37 392,340 -0.52(-1.68%)
Mar 26, 2014 31.26 31.37 30.84 30.88 507,465 -0.29(-0.93%)
Mar 25, 2014 31.33 31.61 31.01 31.17 447,464 -0.15(-0.47%)
Mar 24, 2014 31.37 31.58 31.06 31.32 373,320 +0.06(+0.19%)
Mar 21, 2014 31.38 31.79 31.17 31.26 1,148,388 +0.01(+0.04%)
Mar 20, 2014 30.67 31.25 30.67 31.25 450,859 +0.48(+1.57%)
Mar 19, 2014 30.56 31.12 30.43 30.76 346,222 +0.21(+0.68%)
Mar 18, 2014 30.37 30.57 30.30 30.56 557,152 +0.17(+0.58%)
Mar 17, 2014 30.16 30.42 30.16 30.38 377,853 +0.32(+1.05%)
Mar 14, 2014 30.06 30.42 29.93 30.06 320,884 -0.11(-0.38%)
Mar 13, 2014 30.35 30.54 30.08 30.18 369,235 -0.07(-0.24%)
Mar 12, 2014 30.30 30.35 30.03 30.25 518,714 -0.14(-0.46%)
Mar 11, 2014 30.56 30.56 30.13 30.39 369,168 -0.11(-0.37%)
Mar 10, 2014 30.56 30.82 30.32 30.51 532,095 -0.04(-0.13%)
Mar 07, 2014 30.11 30.70 30.04 30.55 442,646 +0.54(+1.79%)
Mar 06, 2014 30.02 30.13 29.84 30.01 641,587 +0.10(+0.34%)
Mar 05, 2014 30.12 30.12 29.82 29.91 279,734 -0.13(-0.43%)
Mar 04, 2014 29.99 30.22 29.85 30.04 433,884 +0.49(+1.66%)
Mar 03, 2014 29.58 29.69 29.43 29.55 444,211 -0.35(-1.17%)
Feb 28, 2014 29.57 30.14 29.50 29.90 443,840 +0.29(+0.97%)
Feb 27, 2014 29.44 29.66 29.26 29.61 310,193 +0.18(+0.61%)
Feb 26, 2014 29.16 29.51 29.01 29.43 457,322 +0.32(+1.10%)
Feb 25, 2014 29.30 29.54 29.04 29.11 339,139 -0.23(-0.80%)
Feb 24, 2014 29.04 29.41 28.89 29.34 433,767 +0.45(+1.55%)
Feb 21, 2014 28.82 29.01 28.65 28.89 474,185 +0.09(+0.33%)
Feb 20, 2014 28.75 28.94 28.41 28.80 395,880 +0.09(+0.30%)
Feb 19, 2014 29.35 29.61 28.70 28.71 464,304 -0.76(-2.57%)
Feb 18, 2014 29.43 29.84 29.37 29.47 493,538 -0.02(-0.07%)
Feb 14, 2014 29.23 29.49 29.49 29.49 256,774 +0.13(+0.46%)
Feb 13, 2014 29.01 29.36 28.73 29.36 450,331 +0.14(+0.48%)
Feb 12, 2014 29.32 29.66 29.08 29.22 339,255 -0.06(-0.21%)
Feb 11, 2014 28.82 29.34 28.63 29.28 367,427 +0.47(+1.63%)
Feb 10, 2014 28.70 28.83 28.51 28.81 265,200 +0.13(+0.47%)
Feb 07, 2014 28.63 28.84 28.45 28.67 335,380 +0.03(+0.09%)
Feb 06, 2014 28.42 28.68 28.26 28.65 378,366 +0.21(+0.73%)
Feb 05, 2014 28.41 28.65 28.24 28.44 464,718 -0.01(-0.02%)
Feb 04, 2014 28.19 28.62 28.03 28.45 874,345 +0.41(+1.46%)
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.