Skip to main content

Commerce Bancshares (NQ: CBSH )

63.03 +0.64 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.83 30.99 30.51 30.60 1,061,507 -0.27(-0.88%)
Apr 29, 2015 30.62 31.06 30.62 30.87 424,708 +0.16(+0.51%)
Apr 28, 2015 30.47 30.85 30.34 30.72 537,242 +0.38(+1.25%)
Apr 27, 2015 30.57 30.81 30.27 30.34 643,063 -0.24(-0.77%)
Apr 24, 2015 30.68 30.74 30.39 30.57 415,408 -0.07(-0.23%)
Apr 23, 2015 30.57 30.80 30.49 30.64 385,039 -0.05(-0.16%)
Apr 22, 2015 30.67 30.85 30.36 30.69 509,300 +0.10(+0.33%)
Apr 21, 2015 30.71 30.89 30.56 30.59 475,849 -0.05(-0.16%)
Apr 20, 2015 30.65 30.92 30.52 30.64 456,627 +0.16(+0.54%)
Apr 17, 2015 30.66 30.76 30.35 30.48 489,613 -0.33(-1.07%)
Apr 16, 2015 30.89 31.10 30.53 30.81 584,380 -0.04(-0.14%)
Apr 15, 2015 30.59 31.06 30.52 30.85 909,889 +0.42(+1.39%)
Apr 14, 2015 30.45 30.62 30.07 30.43 1,336,685 +0.01(+0.02%)
Apr 13, 2015 30.81 31.44 30.14 30.42 2,158,831 +0.42(+1.38%)
Apr 10, 2015 29.98 30.11 29.82 30.01 1,209,171 -0.12(-0.40%)
Apr 09, 2015 30.29 30.35 29.83 30.13 1,104,428 -0.24(-0.78%)
Apr 08, 2015 30.58 30.68 30.24 30.36 786,509 -0.11(-0.38%)
Apr 07, 2015 30.36 30.68 30.24 30.48 1,124,425 +0.15(+0.50%)
Apr 06, 2015 30.22 30.46 29.85 30.33 651,317 +0.01(+0.02%)
Apr 02, 2015 30.19 30.32 30.32 30.32 477,469 +0.19(+0.64%)
Apr 01, 2015 30.31 30.43 29.76 30.13 620,415 -0.19(-0.64%)
Mar 31, 2015 30.36 30.67 30.18 30.32 549,912 -0.24(-0.80%)
Mar 30, 2015 30.28 30.69 30.24 30.57 535,782 +0.36(+1.19%)
Mar 27, 2015 30.16 30.22 29.86 30.21 487,872 +0.03(+0.10%)
Mar 26, 2015 30.09 30.29 29.81 30.18 606,343 +0.07(+0.24%)
Mar 25, 2015 30.53 30.53 30.00 30.11 766,894 -0.29(-0.97%)
Mar 24, 2015 30.57 30.69 30.33 30.40 843,321 -0.13(-0.42%)
Mar 23, 2015 30.82 30.92 30.46 30.53 484,435 -0.26(-0.84%)
Mar 20, 2015 30.70 30.84 30.54 30.79 1,340,823 +0.37(+1.23%)
Mar 19, 2015 30.62 30.62 30.11 30.41 584,932 -0.23(-0.75%)
Mar 18, 2015 30.59 31.00 30.31 30.64 1,035,340 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.20 30.58 807,638 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.43 387,846 +0.12(+0.40%)
Mar 13, 2015 30.65 30.66 29.93 30.31 531,627 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.09 30.62 460,136 +0.67(+2.25%)
Mar 11, 2015 29.73 30.02 29.67 29.95 374,668 +0.25(+0.84%)
Mar 10, 2015 29.99 29.99 29.61 29.70 359,029 -0.50(-1.66%)
Mar 09, 2015 30.24 30.38 30.09 30.20 522,999 +0.14(+0.48%)
Mar 06, 2015 29.96 30.44 29.88 30.06 762,408 +0.13(+0.43%)
Mar 05, 2015 29.98 30.27 29.59 29.93 449,814 +0.06(+0.19%)
Mar 04, 2015 30.09 30.04 29.61 29.87 615,069 -0.04(-0.13%)
Mar 03, 2015 29.78 29.92 29.68 29.91 612,249 +0.00(+0.00%)
Mar 02, 2015 29.57 29.92 29.49 29.91 667,114 +0.29(+0.96%)
Feb 27, 2015 29.75 29.87 29.52 29.62 994,775 -0.24(-0.79%)
Feb 26, 2015 29.59 30.02 29.49 29.86 1,416,504 -0.30(-0.99%)
Feb 25, 2015 30.27 30.38 30.10 30.16 484,012 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.17 30.22 661,775 -0.11(-0.35%)
Feb 23, 2015 30.26 30.34 30.09 30.33 470,418 -0.02(-0.07%)
Feb 20, 2015 30.08 30.42 29.79 30.35 619,301 +0.26(+0.85%)
Feb 19, 2015 30.27 30.47 29.87 30.09 420,564 -0.11(-0.38%)
Feb 18, 2015 30.58 30.58 29.99 30.21 563,666 -0.38(-1.24%)
Feb 17, 2015 30.49 30.62 30.25 30.59 437,620 +0.16(+0.52%)
Feb 13, 2015 30.47 30.43 30.43 30.43 425,805 +0.05(+0.16%)
Feb 12, 2015 30.04 30.39 29.97 30.38 461,816 +0.48(+1.60%)
Feb 11, 2015 30.03 30.03 29.72 29.90 310,842 -0.07(-0.24%)
Feb 10, 2015 30.10 30.11 29.67 29.97 383,834 +0.11(+0.38%)
Feb 09, 2015 30.02 30.06 29.72 29.86 429,791 -0.23(-0.76%)
Feb 06, 2015 30.16 30.49 29.99 30.09 786,503 +0.23(+0.76%)
Feb 05, 2015 29.55 29.91 29.49 29.86 444,597 +0.53(+1.80%)
Feb 04, 2015 29.61 29.75 29.30 29.33 732,532 -0.29(-0.96%)
Feb 03, 2015 29.30 29.73 29.17 29.62 746,144 +0.54(+1.86%)
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.