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 (%)
Aug 29, 2014 31.00 31.12 31.12 31.12 496,177 +0.18(+0.59%)
Aug 28, 2014 31.00 31.12 30.85 30.94 373,167 -0.19(-0.61%)
Aug 27, 2014 31.18 31.31 31.00 31.12 566,224 -0.07(-0.24%)
Aug 26, 2014 31.06 31.28 30.97 31.20 438,500 +0.07(+0.24%)
Aug 25, 2014 31.33 31.34 31.00 31.12 360,940 +0.00(+0.00%)
Aug 22, 2014 31.10 31.31 30.92 31.12 299,452 +0.04(+0.13%)
Aug 21, 2014 30.81 31.21 30.77 31.08 342,829 +0.26(+0.85%)
Aug 20, 2014 30.81 30.95 30.58 30.82 317,792 -0.09(-0.28%)
Aug 19, 2014 30.95 31.02 30.66 30.91 354,453 +0.08(+0.26%)
Aug 18, 2014 30.75 30.91 30.40 30.83 442,208 +0.36(+1.20%)
Aug 15, 2014 30.73 30.83 30.23 30.46 330,797 -0.19(-0.62%)
Aug 14, 2014 30.69 30.85 30.58 30.65 314,278 -0.04(-0.13%)
Aug 13, 2014 30.54 30.87 30.50 30.69 269,542 +0.30(+1.00%)
Aug 12, 2014 30.38 30.65 30.25 30.39 309,072 -0.02(-0.07%)
Aug 11, 2014 30.49 30.58 30.12 30.41 269,656 +0.08(+0.27%)
Aug 08, 2014 30.26 30.40 30.12 30.33 323,738 +0.18(+0.60%)
Aug 07, 2014 30.44 30.52 29.98 30.15 321,146 -0.25(-0.82%)
Aug 06, 2014 30.05 30.46 30.05 30.40 266,353 +0.15(+0.49%)
Aug 05, 2014 30.12 30.56 30.12 30.25 387,369 -0.05(-0.18%)
Aug 04, 2014 30.36 30.41 29.91 30.30 441,759 +0.10(+0.34%)
Aug 01, 2014 30.34 30.49 29.92 30.20 779,419 -0.20(-0.64%)
Jul 31, 2014 30.53 30.71 30.21 30.40 853,807 -0.36(-1.16%)
Jul 30, 2014 30.60 31.03 30.50 30.75 499,705 +0.28(+0.93%)
Jul 29, 2014 30.52 30.88 30.45 30.47 610,253 -0.08(-0.26%)
Jul 28, 2014 30.82 30.87 30.40 30.55 552,603 -0.37(-1.20%)
Jul 25, 2014 30.69 30.98 30.46 30.92 466,863 +0.12(+0.39%)
Jul 24, 2014 30.52 30.92 30.38 30.80 374,847 +0.25(+0.82%)
Jul 23, 2014 30.52 30.68 30.33 30.55 412,766 +0.11(+0.35%)
Jul 22, 2014 30.73 30.79 30.43 30.44 496,498 -0.06(-0.20%)
Jul 21, 2014 30.51 30.64 30.28 30.50 404,070 -0.12(-0.40%)
Jul 18, 2014 30.64 30.80 30.38 30.62 714,339 +0.32(+1.05%)
Jul 17, 2014 30.64 30.78 30.21 30.31 740,581 -0.55(-1.79%)
Jul 16, 2014 31.73 31.74 30.71 30.86 1,180,833 -0.29(-0.93%)
Jul 15, 2014 31.08 31.55 30.68 31.15 1,176,944 -0.21(-0.67%)
Jul 14, 2014 31.43 31.60 31.22 31.36 1,004,047 +0.03(+0.09%)
Jul 11, 2014 31.15 31.43 30.94 31.33 684,103 +0.07(+0.24%)
Jul 10, 2014 31.11 31.49 30.91 31.26 608,145 -0.25(-0.79%)
Jul 09, 2014 31.60 31.76 31.39 31.51 564,604 +0.16(+0.52%)
Jul 08, 2014 31.85 31.85 31.30 31.35 705,873 -0.53(-1.67%)
Jul 07, 2014 31.82 32.14 31.64 31.88 391,800 -0.07(-0.21%)
Jul 03, 2014 31.62 31.95 31.95 31.95 311,611 +0.47(+1.50%)
Jul 02, 2014 31.83 31.92 31.44 31.47 371,295 -0.30(-0.93%)
Jul 01, 2014 31.47 32.14 31.43 31.77 914,636 +0.40(+1.29%)
Jun 30, 2014 31.23 31.47 31.08 31.37 494,393 +0.02(+0.06%)
Jun 27, 2014 31.27 31.46 31.18 31.35 663,221 +0.24(+0.76%)
Jun 26, 2014 30.85 31.24 30.65 31.11 473,151 +0.16(+0.52%)
Jun 25, 2014 30.68 31.07 30.41 30.95 375,468 +0.11(+0.37%)
Jun 24, 2014 30.83 31.26 30.75 30.83 311,218 -0.09(-0.28%)
Jun 23, 2014 31.14 31.21 30.86 30.92 375,044 -0.06(-0.20%)
Jun 20, 2014 31.26 31.31 30.98 30.98 1,147,315 +0.07(+0.24%)
Jun 19, 2014 31.12 31.18 30.71 30.91 398,642 -0.13(-0.43%)
Jun 18, 2014 30.95 31.19 30.71 31.04 691,076 +0.16(+0.50%)
Jun 17, 2014 30.09 31.08 30.09 30.89 742,574 +0.69(+2.28%)
Jun 16, 2014 30.67 30.71 30.11 30.20 505,632 -0.49(-1.60%)
Jun 13, 2014 30.45 31.02 30.45 30.69 761,152 +0.34(+1.13%)
Jun 12, 2014 30.32 30.48 30.11 30.35 337,535 -0.07(-0.22%)
Jun 11, 2014 30.57 30.63 30.32 30.42 352,189 -0.28(-0.90%)
Jun 10, 2014 30.73 30.89 30.65 30.69 381,152 +0.26(+0.86%)
Jun 06, 2014 30.27 30.56 30.13 30.43 415,630 +0.32(+1.05%)
Jun 05, 2014 29.63 30.18 29.39 30.11 359,932 +0.45(+1.52%)
Jun 04, 2014 29.46 29.78 29.46 29.66 474,392 +0.11(+0.39%)
Jun 03, 2014 29.46 29.86 29.40 29.55 498,732 -0.05(-0.16%)
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.