Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.21 29.63 29.14 29.17 473,227 -0.11(-0.37%)
May 29, 2014 29.22 29.35 29.09 29.28 363,811 +0.12(+0.41%)
May 28, 2014 29.35 29.35 28.97 29.16 449,716 -0.21(-0.71%)
May 27, 2014 29.34 29.50 29.08 29.37 410,547 +0.14(+0.48%)
May 23, 2014 29.19 29.22 29.22 29.22 231,105 +0.10(+0.35%)
May 22, 2014 29.13 29.28 29.06 29.12 309,780 -0.01(-0.05%)
May 21, 2014 29.06 29.35 28.97 29.14 307,186 +0.15(+0.53%)
May 20, 2014 29.11 29.30 28.76 28.98 504,820 -0.26(-0.90%)
May 19, 2014 28.73 29.27 28.73 29.24 634,020 +0.42(+1.47%)
May 16, 2014 28.75 28.93 28.53 28.82 799,010 +0.11(+0.37%)
May 15, 2014 28.76 29.03 28.28 28.71 628,560 -0.20(-0.70%)
May 14, 2014 29.25 29.32 28.83 28.92 525,064 -0.47(-1.60%)
May 13, 2014 29.74 29.77 29.35 29.39 284,639 -0.37(-1.24%)
May 12, 2014 29.46 29.80 29.30 29.76 346,455 +0.47(+1.61%)
May 09, 2014 29.42 29.42 29.03 29.29 493,795 -0.12(-0.41%)
May 08, 2014 29.20 29.73 29.20 29.41 845,530 +0.34(+1.16%)
May 07, 2014 28.86 29.17 28.83 29.07 518,507 +0.30(+1.05%)
May 06, 2014 28.88 29.23 28.71 28.77 555,645 -0.23(-0.79%)
May 05, 2014 28.98 29.14 28.70 29.00 315,067 -0.13(-0.46%)
May 02, 2014 29.16 29.78 29.09 29.13 502,614 +0.01(+0.02%)
May 01, 2014 29.29 29.33 28.81 29.12 517,080 -0.09(-0.32%)
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%)
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.