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 (%)
Jan 31, 2014 29.32 29.64 29.09 29.11 544,355 -0.64(-2.14%)
Jan 30, 2014 29.74 29.85 29.50 29.74 366,370 +0.18(+0.61%)
Jan 29, 2014 29.81 30.06 29.55 29.56 767,036 -0.51(-1.69%)
Jan 28, 2014 29.86 30.20 29.76 30.07 516,088 +0.26(+0.88%)
Jan 27, 2014 29.85 30.31 29.79 29.81 404,698 -0.29(-0.96%)
Jan 24, 2014 30.64 30.64 30.09 30.10 496,475 -0.68(-2.20%)
Jan 23, 2014 30.97 30.97 30.57 30.78 532,860 -0.29(-0.93%)
Jan 22, 2014 30.75 31.13 30.66 31.06 531,525 +0.23(+0.76%)
Jan 21, 2014 30.53 30.99 30.51 30.83 697,186 +0.46(+1.52%)
Jan 17, 2014 30.41 30.37 30.37 30.37 1,758,914 +0.10(+0.33%)
Jan 16, 2014 30.21 30.32 30.07 30.27 920,162 +0.06(+0.20%)
Jan 15, 2014 29.80 30.39 29.78 30.21 978,899 +0.40(+1.35%)
Jan 14, 2014 29.80 30.14 29.30 29.80 897,576 -0.37(-1.22%)
Jan 13, 2014 30.15 30.39 30.00 30.17 657,887 -0.13(-0.44%)
Jan 10, 2014 30.66 30.82 30.16 30.31 537,648 -0.35(-1.14%)
Jan 09, 2014 30.37 30.73 30.26 30.66 1,139,323 +0.72(+2.39%)
Jan 08, 2014 29.94 30.11 29.63 29.94 429,513 -0.05(-0.18%)
Jan 07, 2014 29.46 30.02 29.38 29.99 725,584 +0.67(+2.28%)
Jan 06, 2014 29.80 29.91 29.27 29.32 764,960 -0.13(-0.43%)
Jan 03, 2014 29.46 29.58 29.34 29.45 564,253 -0.06(-0.20%)
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.