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 27, 2015 29.76 29.87 29.53 29.63 994,540 -0.24(-0.79%)
Feb 26, 2015 29.60 30.03 29.50 29.87 1,416,170 -0.30(-0.99%)
Feb 25, 2015 30.28 30.39 30.11 30.17 483,898 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.18 30.23 661,619 -0.11(-0.35%)
Feb 23, 2015 30.27 30.35 30.09 30.34 470,307 -0.02(-0.07%)
Feb 20, 2015 30.09 30.42 29.79 30.36 619,155 +0.26(+0.85%)
Feb 19, 2015 30.27 30.48 29.87 30.10 420,465 -0.11(-0.38%)
Feb 18, 2015 30.59 30.59 30.00 30.22 563,533 -0.38(-1.24%)
Feb 17, 2015 30.50 30.62 30.26 30.59 437,517 +0.16(+0.52%)
Feb 13, 2015 30.47 30.44 30.44 30.44 425,704 +0.05(+0.16%)
Feb 12, 2015 30.05 30.40 29.97 30.39 461,707 +0.48(+1.60%)
Feb 11, 2015 30.04 30.04 29.72 29.91 310,768 -0.07(-0.24%)
Feb 10, 2015 30.11 30.12 29.68 29.98 383,743 +0.11(+0.38%)
Feb 09, 2015 30.03 30.07 29.72 29.87 429,690 -0.23(-0.76%)
Feb 06, 2015 30.17 30.49 29.99 30.09 786,318 +0.23(+0.76%)
Feb 05, 2015 29.56 29.92 29.49 29.87 444,493 +0.53(+1.80%)
Feb 04, 2015 29.62 29.76 29.30 29.34 732,359 -0.29(-0.96%)
Feb 03, 2015 29.30 29.74 29.18 29.62 745,968 +0.54(+1.87%)
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.