Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.03 29.14 28.81 28.91 1,019,382 -0.23(-0.79%)
Feb 26, 2015 28.88 29.30 28.78 29.14 1,451,543 -0.29(-0.99%)
Feb 25, 2015 29.54 29.65 29.37 29.43 495,984 -0.06(-0.21%)
Feb 24, 2015 29.68 29.78 29.44 29.49 678,145 -0.10(-0.35%)
Feb 23, 2015 29.53 29.61 29.36 29.60 482,054 -0.02(-0.07%)
Feb 20, 2015 29.35 29.68 29.07 29.62 634,620 +0.25(+0.85%)
Feb 19, 2015 29.53 29.74 29.14 29.37 430,967 -0.11(-0.38%)
Feb 18, 2015 29.84 29.84 29.27 29.48 577,609 -0.37(-1.24%)
Feb 17, 2015 29.76 29.88 29.52 29.85 448,445 +0.15(+0.52%)
Feb 13, 2015 29.73 29.70 29.70 29.70 436,338 +0.05(+0.16%)
Feb 12, 2015 29.32 29.66 29.24 29.65 473,240 +0.47(+1.60%)
Feb 11, 2015 29.31 29.31 29.00 29.18 318,531 -0.07(-0.24%)
Feb 10, 2015 29.37 29.38 28.96 29.25 393,328 +0.11(+0.38%)
Feb 09, 2015 29.30 29.33 29.00 29.14 440,422 -0.22(-0.76%)
Feb 06, 2015 29.43 29.75 29.26 29.36 805,958 +0.22(+0.76%)
Feb 05, 2015 28.84 29.19 28.78 29.14 455,595 +0.52(+1.80%)
Feb 04, 2015 28.89 29.03 28.59 28.62 750,652 -0.28(-0.96%)
Feb 03, 2015 28.59 29.01 28.47 28.90 764,601 +0.53(+1.86%)
Feb 02, 2015 28.06 28.47 27.72 28.37 1,291,429 +0.52(+1.88%)
Jan 30, 2015 27.84 28.04 27.65 27.85 2,872,175 -0.18(-0.65%)
Jan 29, 2015 28.03 28.06 27.72 28.03 1,369,850 +0.19(+0.68%)
Jan 28, 2015 28.15 28.53 27.75 27.84 1,940,891 -0.69(-2.42%)
Jan 27, 2015 28.41 28.96 27.93 28.53 1,597,833 -0.68(-2.31%)
Jan 26, 2015 28.85 29.35 28.69 29.21 1,224,674 +0.26(+0.89%)
Jan 23, 2015 29.13 29.29 28.78 28.95 1,125,617 -0.13(-0.43%)
Jan 22, 2015 28.21 29.12 28.14 29.08 1,318,876 +1.11(+3.98%)
Jan 21, 2015 27.85 28.14 27.72 27.96 962,082 +0.16(+0.58%)
Jan 20, 2015 27.86 28.14 27.53 27.80 664,447 -0.03(-0.13%)
Jan 16, 2015 27.68 28.00 27.59 27.84 669,711 +0.26(+0.93%)
Jan 15, 2015 27.68 28.16 27.52 27.58 1,605,078 -0.47(-1.66%)
Jan 14, 2015 28.04 28.30 27.58 28.04 1,493,030 -0.26(-0.91%)
Jan 13, 2015 28.35 28.87 28.11 28.30 973,902 +0.02(+0.07%)
Jan 12, 2015 28.55 28.84 28.16 28.28 987,729 -0.31(-1.07%)
Jan 09, 2015 29.28 29.53 28.56 28.59 942,197 -0.61(-2.07%)
Jan 08, 2015 29.24 29.42 28.77 29.19 673,543 +0.24(+0.82%)
Jan 07, 2015 28.91 29.10 28.72 28.96 767,647 +0.13(+0.43%)
Jan 06, 2015 29.52 29.61 28.81 28.83 1,005,186 -0.74(-2.50%)
Jan 05, 2015 29.99 30.15 29.54 29.57 954,988 -0.54(-1.80%)
Jan 02, 2015 30.47 30.60 29.79 30.11 687,756 -0.17(-0.55%)
Dec 31, 2014 30.48 30.28 30.28 30.28 640,718 -0.17(-0.57%)
Dec 30, 2014 30.67 30.80 30.38 30.45 1,381,551 -0.15(-0.48%)
Dec 29, 2014 30.27 30.82 30.27 30.60 685,346 +0.33(+1.08%)
Dec 26, 2014 30.34 30.45 30.22 30.27 440,913 +0.09(+0.30%)
Dec 24, 2014 30.31 30.18 30.18 30.18 1,721,510 -0.16(-0.53%)
Dec 23, 2014 30.41 30.57 30.28 30.34 597,093 +0.07(+0.23%)
Dec 22, 2014 30.36 30.49 30.06 30.27 406,271 -0.07(-0.23%)
Dec 19, 2014 30.29 30.48 30.27 30.34 1,306,553 +0.04(+0.14%)
Dec 18, 2014 30.13 30.38 30.11 30.30 608,927 +0.44(+1.47%)
Dec 17, 2014 29.42 29.93 29.24 29.86 422,173 +0.52(+1.76%)
Dec 16, 2014 29.12 29.58 28.99 29.35 576,865 -0.01(-0.02%)
Dec 15, 2014 29.81 30.09 29.16 29.35 578,205 -0.22(-0.73%)
Dec 12, 2014 29.56 29.89 29.38 29.57 395,318 -0.30(-1.00%)
Dec 11, 2014 29.88 30.12 29.45 29.87 320,831 +0.15(+0.52%)
Dec 10, 2014 30.31 30.77 29.67 29.72 782,504 -0.71(-2.33%)
Dec 09, 2014 29.89 30.50 29.76 30.43 303,368 +0.25(+0.83%)
Dec 08, 2014 30.13 30.47 29.94 30.18 404,615 +0.05(+0.16%)
Dec 05, 2014 29.90 30.39 29.90 30.13 390,495 +0.38(+1.29%)
Dec 04, 2014 29.56 29.97 29.51 29.74 494,773 +0.06(+0.21%)
Dec 03, 2014 29.44 29.89 29.31 29.68 480,128 +0.15(+0.52%)
Dec 02, 2014 29.28 29.78 29.14 29.53 358,193 +0.29(+1.00%)
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.