Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
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 29.58 30.15 29.50 29.91 443,735 +0.29(+0.97%)
Feb 27, 2014 29.45 29.67 29.27 29.62 310,120 +0.18(+0.61%)
Feb 26, 2014 29.16 29.52 29.02 29.44 457,214 +0.32(+1.10%)
Feb 25, 2014 29.31 29.54 29.05 29.11 339,059 -0.23(-0.80%)
Feb 24, 2014 29.05 29.42 28.90 29.35 433,665 +0.45(+1.55%)
Feb 21, 2014 28.83 29.02 28.66 28.90 474,073 +0.09(+0.33%)
Feb 20, 2014 28.75 28.95 28.41 28.81 395,787 +0.09(+0.30%)
Feb 19, 2014 29.36 29.62 28.71 28.72 464,194 -0.76(-2.57%)
Feb 18, 2014 29.44 29.85 29.37 29.48 493,421 -0.02(-0.07%)
Feb 14, 2014 29.24 29.50 29.50 29.50 256,713 +0.13(+0.46%)
Feb 13, 2014 29.01 29.36 28.73 29.36 450,225 +0.14(+0.48%)
Feb 12, 2014 29.33 29.66 29.08 29.22 339,175 -0.06(-0.21%)
Feb 11, 2014 28.83 29.34 28.64 29.28 367,341 +0.47(+1.63%)
Feb 10, 2014 28.71 28.84 28.52 28.81 265,137 +0.13(+0.47%)
Feb 07, 2014 28.63 28.85 28.46 28.68 335,301 +0.03(+0.09%)
Feb 06, 2014 28.43 28.69 28.26 28.65 378,277 +0.21(+0.73%)
Feb 05, 2014 28.42 28.65 28.24 28.45 464,608 -0.01(-0.02%)
Feb 04, 2014 28.20 28.63 28.03 28.45 874,139 +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.