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 (%)
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.