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 (%)
Dec 31, 2014 31.24 31.03 31.03 31.03 625,252 -0.18(-0.57%)
Dec 30, 2014 31.43 31.56 31.13 31.21 1,348,202 -0.15(-0.48%)
Dec 29, 2014 31.01 31.58 31.01 31.36 668,803 +0.34(+1.08%)
Dec 26, 2014 31.09 31.21 30.97 31.02 430,270 +0.09(+0.30%)
Dec 24, 2014 31.06 30.93 30.93 30.93 1,679,954 -0.16(-0.53%)
Dec 23, 2014 31.16 31.32 31.03 31.09 582,680 +0.07(+0.23%)
Dec 22, 2014 31.11 31.24 30.81 31.02 396,464 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.01 31.09 1,275,014 +0.04(+0.14%)
Dec 18, 2014 30.87 31.13 30.86 31.05 594,228 +0.45(+1.47%)
Dec 17, 2014 30.15 30.67 29.96 30.60 411,982 +0.53(+1.76%)
Dec 16, 2014 29.84 30.31 29.71 30.07 562,940 -0.01(-0.02%)
Dec 15, 2014 30.54 30.84 29.88 30.08 564,248 -0.22(-0.73%)
Dec 12, 2014 30.29 30.63 30.11 30.30 385,775 -0.31(-1.00%)
Dec 11, 2014 30.62 30.86 30.18 30.61 313,087 +0.16(+0.52%)
Dec 10, 2014 31.06 31.53 30.41 30.45 763,615 -0.73(-2.33%)
Dec 09, 2014 30.63 31.25 30.49 31.18 296,045 +0.26(+0.83%)
Dec 08, 2014 30.88 31.22 30.68 30.92 394,848 +0.05(+0.16%)
Dec 05, 2014 30.64 31.14 30.64 30.87 381,069 +0.39(+1.29%)
Dec 04, 2014 30.29 30.71 30.24 30.48 482,830 +0.06(+0.21%)
Dec 03, 2014 30.17 30.63 30.04 30.42 468,538 +0.16(+0.52%)
Dec 02, 2014 30.01 30.52 29.86 30.26 349,547 +0.30(+1.00%)
Dec 01, 2014 30.41 30.54 29.92 29.96 490,741 -0.59(-1.94%)
Nov 28, 2014 30.92 31.26 30.50 30.55 226,861 -0.33(-1.06%)
Nov 26, 2014 30.82 30.88 30.88 30.88 305,548 -0.03(-0.09%)
Nov 25, 2014 31.50 31.61 30.79 30.91 509,019 -0.01(-0.04%)
Nov 24, 2014 30.59 30.94 29.68 30.92 520,903 +0.39(+1.26%)
Nov 21, 2014 31.10 31.30 30.49 30.53 373,871 -0.28(-0.92%)
Nov 20, 2014 30.55 30.84 30.54 30.82 393,938 +0.07(+0.22%)
Nov 19, 2014 30.88 30.95 30.55 30.75 317,479 -0.18(-0.57%)
Nov 18, 2014 31.05 31.33 30.90 30.93 464,641 -0.13(-0.41%)
Nov 17, 2014 30.92 31.14 30.88 31.05 554,361 +0.17(+0.55%)
Nov 14, 2014 31.18 31.23 30.80 30.88 351,797 -0.26(-0.83%)
Nov 13, 2014 31.41 31.47 31.05 31.14 376,235 -0.24(-0.76%)
Nov 12, 2014 31.00 31.47 30.98 31.38 373,115 +0.24(+0.78%)
Nov 11, 2014 31.22 31.35 31.09 31.14 232,776 -0.03(-0.09%)
Nov 10, 2014 30.97 31.33 30.82 31.16 346,080 +0.24(+0.79%)
Nov 07, 2014 30.88 31.11 30.82 30.92 405,269 -0.01(-0.02%)
Nov 06, 2014 30.74 31.04 30.65 30.93 374,746 +0.20(+0.66%)
Nov 05, 2014 30.98 31.00 30.61 30.72 374,823 +0.01(+0.02%)
Nov 04, 2014 30.68 30.80 30.49 30.72 467,564 +0.05(+0.15%)
Nov 03, 2014 30.72 30.84 30.46 30.67 424,565 +0.03(+0.09%)
Oct 31, 2014 30.68 30.77 30.51 30.64 541,553 +0.29(+0.96%)
Oct 30, 2014 30.32 30.51 30.15 30.35 344,074 +0.01(+0.02%)
Oct 29, 2014 30.06 30.40 29.75 30.34 655,929 +0.35(+1.17%)
Oct 28, 2014 29.63 30.04 29.47 29.99 517,847 +0.59(+2.00%)
Oct 27, 2014 29.19 29.46 29.20 29.40 521,063 +0.20(+0.70%)
Oct 24, 2014 29.03 29.34 28.90 29.20 306,400 +0.14(+0.48%)
Oct 23, 2014 29.06 29.37 28.79 29.06 395,780 +0.21(+0.72%)
Oct 22, 2014 29.17 29.28 28.84 28.85 496,991 -0.19(-0.65%)
Oct 21, 2014 28.60 29.27 28.60 29.04 564,154 +0.62(+2.17%)
Oct 20, 2014 28.24 28.53 28.00 28.43 691,333 +0.17(+0.60%)
Oct 17, 2014 28.61 28.63 28.12 28.26 1,214,948 +0.06(+0.22%)
Oct 16, 2014 27.45 28.32 27.34 28.20 1,306,329 +0.24(+0.85%)
Oct 15, 2014 27.09 29.10 27.08 27.96 1,528,956 -1.39(-4.73%)
Oct 14, 2014 29.53 29.79 29.31 29.35 843,684 -0.01(-0.02%)
Oct 13, 2014 29.45 29.67 29.33 29.35 625,424 -0.09(-0.30%)
Oct 10, 2014 29.37 29.75 29.30 29.44 561,100 +0.03(+0.11%)
Oct 09, 2014 29.85 30.00 29.35 29.41 637,223 -0.53(-1.76%)
Oct 08, 2014 29.62 30.00 29.45 29.94 686,502 +0.32(+1.10%)
Oct 07, 2014 29.71 29.89 29.52 29.61 821,124 -0.57(-1.88%)
Oct 06, 2014 30.47 30.60 30.13 30.18 415,298 -0.22(-0.73%)
Oct 03, 2014 30.40 30.64 29.98 30.40 372,885 +0.28(+0.94%)
Oct 02, 2014 29.96 30.29 29.66 30.12 402,678 +0.18(+0.59%)
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.