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 (%)
May 29, 2015 31.39 31.39 30.97 31.22 739,529 -0.14(-0.45%)
May 28, 2015 31.23 31.36 31.08 31.36 471,043 +0.17(+0.56%)
May 27, 2015 31.01 31.23 30.76 31.18 455,011 +0.22(+0.72%)
May 26, 2015 30.96 31.04 30.68 30.96 524,239 -0.06(-0.18%)
May 22, 2015 30.95 31.02 31.02 31.02 465,253 -0.03(-0.09%)
May 21, 2015 30.95 31.14 30.75 31.04 491,192 +0.02(+0.07%)
May 20, 2015 31.32 31.40 30.93 31.02 448,659 -0.28(-0.89%)
May 19, 2015 30.83 31.31 30.83 31.30 795,858 +0.54(+1.75%)
May 18, 2015 30.13 30.82 30.13 30.76 455,832 +0.41(+1.36%)
May 15, 2015 30.95 30.95 30.20 30.35 556,768 -0.48(-1.54%)
May 14, 2015 30.74 30.93 30.56 30.83 556,672 +0.17(+0.55%)
May 13, 2015 30.55 30.83 30.44 30.66 614,055 +0.07(+0.23%)
May 12, 2015 30.34 30.67 30.18 30.59 362,049 +0.10(+0.32%)
May 11, 2015 30.23 30.61 30.13 30.49 586,151 +0.26(+0.86%)
May 08, 2015 30.24 30.31 29.99 30.23 448,964 +0.14(+0.47%)
May 07, 2015 30.22 30.30 29.97 30.09 368,859 -0.16(-0.53%)
May 06, 2015 30.02 30.28 29.85 30.25 608,550 +0.28(+0.93%)
May 05, 2015 29.86 30.13 29.86 29.97 731,467 +0.00(+0.00%)
May 04, 2015 29.67 30.02 29.59 29.97 462,913 +0.34(+1.13%)
May 01, 2015 29.88 30.10 29.59 29.64 778,332 -0.25(-0.84%)
Apr 30, 2015 30.11 30.27 29.80 29.89 1,086,764 -0.27(-0.88%)
Apr 29, 2015 29.91 30.34 29.91 30.16 434,813 +0.15(+0.51%)
Apr 28, 2015 29.76 30.13 29.64 30.00 550,025 +0.37(+1.25%)
Apr 27, 2015 29.85 30.09 29.57 29.63 658,364 -0.23(-0.77%)
Apr 24, 2015 29.97 30.03 29.69 29.86 425,292 -0.07(-0.23%)
Apr 23, 2015 29.86 30.09 29.78 29.93 394,201 -0.05(-0.16%)
Apr 22, 2015 29.96 30.13 29.66 29.98 521,418 +0.10(+0.33%)
Apr 21, 2015 29.99 30.18 29.85 29.88 487,171 -0.05(-0.16%)
Apr 20, 2015 29.94 30.20 29.81 29.93 467,492 +0.16(+0.54%)
Apr 17, 2015 29.95 30.04 29.64 29.77 501,263 -0.32(-1.07%)
Apr 16, 2015 30.17 30.38 29.82 30.09 598,285 -0.04(-0.14%)
Apr 15, 2015 29.88 30.34 29.81 30.13 931,539 +0.41(+1.39%)
Apr 14, 2015 29.74 29.91 29.37 29.72 1,368,490 +0.01(+0.02%)
Apr 13, 2015 30.09 30.71 29.43 29.71 2,210,198 +0.41(+1.38%)
Apr 10, 2015 29.28 29.41 29.13 29.31 1,237,942 -0.12(-0.40%)
Apr 09, 2015 29.58 29.64 29.14 29.43 1,130,706 -0.23(-0.78%)
Apr 08, 2015 29.87 29.96 29.53 29.66 805,223 -0.11(-0.38%)
Apr 07, 2015 29.65 29.97 29.53 29.77 1,151,180 +0.15(+0.50%)
Apr 06, 2015 29.52 29.75 29.16 29.62 666,814 +0.01(+0.02%)
Apr 02, 2015 29.48 29.62 29.62 29.62 488,830 +0.19(+0.64%)
Apr 01, 2015 29.60 29.72 29.06 29.43 635,177 -0.19(-0.64%)
Mar 31, 2015 29.65 29.96 29.48 29.62 562,997 -0.24(-0.80%)
Mar 30, 2015 29.57 29.97 29.53 29.85 548,530 +0.35(+1.19%)
Mar 27, 2015 29.46 29.52 29.16 29.50 499,480 +0.03(+0.09%)
Mar 26, 2015 29.39 29.59 29.12 29.48 620,770 +0.07(+0.24%)
Mar 25, 2015 29.82 29.82 29.30 29.41 785,141 -0.29(-0.97%)
Mar 24, 2015 29.86 29.97 29.62 29.69 863,387 -0.13(-0.42%)
Mar 23, 2015 30.10 30.20 29.76 29.82 495,962 -0.25(-0.84%)
Mar 20, 2015 29.99 30.13 29.83 30.07 1,372,727 +0.36(+1.22%)
Mar 19, 2015 29.90 29.90 29.41 29.71 598,849 -0.22(-0.75%)
Mar 18, 2015 29.88 30.28 29.61 29.93 1,059,975 +0.06(+0.21%)
Mar 17, 2015 29.70 29.90 29.50 29.87 826,855 +0.15(+0.49%)
Mar 16, 2015 29.68 29.83 29.43 29.72 397,074 +0.12(+0.40%)
Mar 13, 2015 29.94 29.95 29.23 29.60 544,276 -0.31(-1.03%)
Mar 12, 2015 29.46 29.95 29.39 29.91 471,085 +0.66(+2.25%)
Mar 11, 2015 29.04 29.32 28.98 29.25 383,582 +0.24(+0.84%)
Mar 10, 2015 29.30 29.30 28.92 29.01 367,571 -0.49(-1.66%)
Mar 09, 2015 29.54 29.67 29.39 29.50 535,443 +0.14(+0.48%)
Mar 06, 2015 29.27 29.74 29.18 29.36 780,548 +0.13(+0.43%)
Mar 05, 2015 29.29 29.57 28.90 29.23 460,516 +0.06(+0.19%)
Mar 04, 2015 29.39 29.34 28.92 29.18 629,704 -0.00(-0.01%)
Mar 03, 2015 29.05 29.19 28.96 29.18 627,550 +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.