Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.32 29.64 29.09 29.10 544,483 -0.64(-2.14%)
Jan 30, 2014 29.73 29.84 29.49 29.74 366,456 +0.18(+0.61%)
Jan 29, 2014 29.80 30.05 29.54 29.56 767,217 -0.51(-1.69%)
Jan 28, 2014 29.85 30.19 29.75 30.07 516,210 +0.26(+0.88%)
Jan 27, 2014 29.84 30.30 29.78 29.80 404,793 -0.29(-0.96%)
Jan 24, 2014 30.63 30.63 30.08 30.09 496,593 -0.68(-2.20%)
Jan 23, 2014 30.96 30.96 30.56 30.77 532,986 -0.29(-0.93%)
Jan 22, 2014 30.74 31.12 30.65 31.06 531,651 +0.23(+0.76%)
Jan 21, 2014 30.52 30.98 30.50 30.82 697,350 +0.46(+1.52%)
Jan 17, 2014 30.40 30.36 30.36 30.36 1,759,329 +0.10(+0.33%)
Jan 16, 2014 30.20 30.31 30.06 30.26 920,379 +0.06(+0.20%)
Jan 15, 2014 29.80 30.39 29.77 30.20 979,129 +0.40(+1.35%)
Jan 14, 2014 29.79 30.13 29.30 29.80 897,788 -0.37(-1.22%)
Jan 13, 2014 30.14 30.39 29.99 30.17 658,042 -0.13(-0.44%)
Jan 10, 2014 30.65 30.82 30.15 30.30 537,775 -0.35(-1.14%)
Jan 09, 2014 30.37 30.72 30.25 30.65 1,139,592 +0.72(+2.39%)
Jan 08, 2014 29.93 30.11 29.62 29.93 429,615 -0.05(-0.18%)
Jan 07, 2014 29.46 30.01 29.37 29.99 725,755 +0.67(+2.28%)
Jan 06, 2014 29.79 29.90 29.26 29.32 765,140 -0.13(-0.43%)
Jan 03, 2014 29.46 29.58 29.33 29.44 564,386 -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.