Skip to main content

Commerce Bancshares (NQ: CBSH )

63.07 +0.68 (+1.09%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.36 30.67 30.18 30.32 549,912 -0.24(-0.80%)
Mar 30, 2015 30.28 30.69 30.24 30.57 535,782 +0.36(+1.19%)
Mar 27, 2015 30.16 30.22 29.86 30.21 487,872 +0.03(+0.10%)
Mar 26, 2015 30.09 30.29 29.81 30.18 606,343 +0.07(+0.24%)
Mar 25, 2015 30.53 30.53 30.00 30.11 766,894 -0.29(-0.97%)
Mar 24, 2015 30.57 30.69 30.33 30.40 843,321 -0.13(-0.42%)
Mar 23, 2015 30.82 30.92 30.46 30.53 484,435 -0.26(-0.84%)
Mar 20, 2015 30.70 30.84 30.54 30.79 1,340,823 +0.37(+1.23%)
Mar 19, 2015 30.62 30.62 30.11 30.41 584,932 -0.23(-0.75%)
Mar 18, 2015 30.59 31.00 30.31 30.64 1,035,340 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.20 30.58 807,638 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.43 387,846 +0.12(+0.40%)
Mar 13, 2015 30.65 30.66 29.93 30.31 531,627 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.09 30.62 460,136 +0.67(+2.25%)
Mar 11, 2015 29.73 30.02 29.67 29.95 374,668 +0.25(+0.84%)
Mar 10, 2015 29.99 29.99 29.61 29.70 359,029 -0.50(-1.66%)
Mar 09, 2015 30.24 30.38 30.09 30.20 522,999 +0.14(+0.48%)
Mar 06, 2015 29.96 30.44 29.88 30.06 762,408 +0.13(+0.43%)
Mar 05, 2015 29.98 30.27 29.59 29.93 449,814 +0.06(+0.19%)
Mar 04, 2015 30.09 30.04 29.61 29.87 615,069 -0.04(-0.13%)
Mar 03, 2015 29.78 29.92 29.68 29.91 612,249 +0.00(+0.00%)
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.