Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.71 29.88 29.40 29.58 877,328 -0.35(-1.16%)
Jul 30, 2014 29.78 30.20 29.68 29.93 513,471 +0.28(+0.93%)
Jul 29, 2014 29.71 30.05 29.63 29.65 627,065 -0.08(-0.26%)
Jul 28, 2014 29.99 30.05 29.58 29.73 567,827 -0.36(-1.20%)
Jul 25, 2014 29.86 30.15 29.65 30.09 479,724 +0.12(+0.39%)
Jul 24, 2014 29.70 30.09 29.56 29.97 385,173 +0.24(+0.82%)
Jul 23, 2014 29.71 29.86 29.52 29.73 424,138 +0.11(+0.35%)
Jul 22, 2014 29.90 29.97 29.61 29.63 510,176 -0.06(-0.20%)
Jul 21, 2014 29.69 29.82 29.47 29.69 415,202 -0.12(-0.40%)
Jul 18, 2014 29.82 29.97 29.57 29.80 734,018 +0.31(+1.05%)
Jul 17, 2014 29.82 29.95 29.40 29.50 760,984 -0.54(-1.79%)
Jul 16, 2014 30.88 30.89 29.88 30.03 1,213,364 -0.28(-0.93%)
Jul 15, 2014 30.24 30.70 29.86 30.32 1,209,368 -0.20(-0.67%)
Jul 14, 2014 30.59 30.75 30.38 30.52 1,031,708 +0.03(+0.09%)
Jul 11, 2014 30.32 30.59 30.11 30.49 702,949 +0.07(+0.24%)
Jul 10, 2014 30.28 30.64 30.08 30.42 624,899 -0.24(-0.79%)
Jul 09, 2014 30.75 30.91 30.55 30.66 580,158 +0.16(+0.52%)
Jul 08, 2014 30.99 30.99 30.46 30.51 725,319 -0.52(-1.67%)
Jul 07, 2014 30.97 31.27 30.79 31.02 402,594 -0.07(-0.21%)
Jul 03, 2014 30.77 31.09 31.09 31.09 320,196 +0.46(+1.50%)
Jul 02, 2014 30.98 31.06 30.60 30.63 381,524 -0.29(-0.93%)
Jul 01, 2014 30.63 31.28 30.59 30.92 939,834 +0.39(+1.29%)
Jun 30, 2014 30.39 30.62 30.25 30.53 508,013 +0.02(+0.06%)
Jun 27, 2014 30.43 30.62 30.35 30.51 681,492 +0.23(+0.76%)
Jun 26, 2014 30.02 30.40 29.82 30.28 486,186 +0.16(+0.52%)
Jun 25, 2014 29.86 30.24 29.59 30.12 385,812 +0.11(+0.37%)
Jun 24, 2014 30.00 30.42 29.93 30.01 319,792 -0.09(-0.28%)
Jun 23, 2014 30.31 30.38 30.03 30.09 385,376 -0.06(-0.20%)
Jun 20, 2014 30.42 30.47 30.15 30.15 1,178,922 +0.07(+0.24%)
Jun 19, 2014 30.29 30.34 29.88 30.08 409,624 -0.13(-0.43%)
Jun 18, 2014 30.12 30.36 29.89 30.21 710,115 +0.15(+0.50%)
Jun 17, 2014 29.28 30.25 29.28 30.06 763,031 +0.67(+2.28%)
Jun 16, 2014 29.85 29.89 29.30 29.39 519,561 -0.48(-1.60%)
Jun 13, 2014 29.63 30.19 29.63 29.87 782,121 +0.33(+1.13%)
Jun 12, 2014 29.51 29.67 29.30 29.53 346,834 -0.07(-0.22%)
Jun 11, 2014 29.75 29.81 29.51 29.60 361,891 -0.27(-0.90%)
Jun 10, 2014 29.90 30.07 29.83 29.87 391,652 +0.26(+0.86%)
Jun 06, 2014 29.46 29.74 29.32 29.61 427,081 +0.31(+1.05%)
Jun 05, 2014 28.83 29.37 28.60 29.30 369,848 +0.44(+1.52%)
Jun 04, 2014 28.67 28.98 28.67 28.87 487,461 +0.11(+0.39%)
Jun 03, 2014 28.67 29.06 28.61 28.75 512,472 -0.01(-0.03%)
Jun 02, 2014 28.41 28.81 28.27 28.76 319,862 +0.41(+1.45%)
May 30, 2014 28.39 28.80 28.32 28.35 486,897 -0.10(-0.37%)
May 29, 2014 28.40 28.52 28.27 28.46 374,321 +0.12(+0.41%)
May 28, 2014 28.53 28.53 28.16 28.34 462,707 -0.20(-0.71%)
May 27, 2014 28.52 28.67 28.27 28.54 422,407 +0.14(+0.48%)
May 23, 2014 28.37 28.40 28.40 28.40 237,782 +0.10(+0.35%)
May 22, 2014 28.31 28.46 28.24 28.31 318,729 -0.01(-0.05%)
May 21, 2014 28.24 28.52 28.16 28.32 316,060 +0.15(+0.53%)
May 20, 2014 28.29 28.48 27.95 28.17 519,403 -0.25(-0.90%)
May 19, 2014 27.92 28.45 27.92 28.42 652,336 +0.41(+1.47%)
May 16, 2014 27.94 28.12 27.72 28.01 822,092 +0.10(+0.37%)
May 15, 2014 27.95 28.21 27.49 27.91 646,718 -0.20(-0.70%)
May 14, 2014 28.43 28.50 28.02 28.10 540,232 -0.46(-1.60%)
May 13, 2014 28.90 28.93 28.52 28.56 292,862 -0.36(-1.24%)
May 12, 2014 28.63 28.97 28.48 28.92 356,463 +0.46(+1.61%)
May 09, 2014 28.59 28.59 28.21 28.46 508,060 -0.12(-0.41%)
May 08, 2014 28.38 28.89 28.38 28.58 869,956 +0.33(+1.16%)
May 07, 2014 28.05 28.35 28.03 28.25 533,486 +0.29(+1.05%)
May 06, 2014 28.07 28.41 27.90 27.96 571,697 -0.22(-0.79%)
May 05, 2014 28.16 28.33 27.89 28.18 324,169 -0.13(-0.46%)
May 02, 2014 28.34 28.95 28.27 28.31 517,134 +0.01(+0.02%)
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.