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 (%)
Feb 28, 2014 29.58 30.15 29.50 29.91 443,735 +0.29(+0.97%)
Feb 27, 2014 29.45 29.67 29.27 29.62 310,120 +0.18(+0.61%)
Feb 26, 2014 29.16 29.52 29.02 29.44 457,214 +0.32(+1.10%)
Feb 25, 2014 29.31 29.54 29.05 29.11 339,059 -0.23(-0.80%)
Feb 24, 2014 29.05 29.42 28.90 29.35 433,665 +0.45(+1.55%)
Feb 21, 2014 28.83 29.02 28.66 28.90 474,073 +0.09(+0.33%)
Feb 20, 2014 28.75 28.95 28.41 28.81 395,787 +0.09(+0.30%)
Feb 19, 2014 29.36 29.62 28.71 28.72 464,194 -0.76(-2.57%)
Feb 18, 2014 29.44 29.85 29.37 29.48 493,421 -0.02(-0.07%)
Feb 14, 2014 29.24 29.50 29.50 29.50 256,713 +0.13(+0.46%)
Feb 13, 2014 29.01 29.36 28.73 29.36 450,225 +0.14(+0.48%)
Feb 12, 2014 29.33 29.66 29.08 29.22 339,175 -0.06(-0.21%)
Feb 11, 2014 28.83 29.34 28.64 29.28 367,341 +0.47(+1.63%)
Feb 10, 2014 28.71 28.84 28.52 28.81 265,137 +0.13(+0.47%)
Feb 07, 2014 28.63 28.85 28.46 28.68 335,301 +0.03(+0.09%)
Feb 06, 2014 28.43 28.69 28.26 28.65 378,277 +0.21(+0.73%)
Feb 05, 2014 28.42 28.65 28.24 28.45 464,608 -0.01(-0.02%)
Feb 04, 2014 28.20 28.63 28.03 28.45 874,139 +0.41(+1.46%)
Feb 03, 2014 29.32 29.32 27.90 28.04 1,521,844 -1.06(-3.66%)
Jan 31, 2014 29.32 29.64 29.09 29.11 544,355 -0.64(-2.14%)
Jan 30, 2014 29.74 29.85 29.50 29.74 366,370 +0.18(+0.61%)
Jan 29, 2014 29.81 30.06 29.55 29.56 767,036 -0.51(-1.69%)
Jan 28, 2014 29.86 30.20 29.76 30.07 516,088 +0.26(+0.88%)
Jan 27, 2014 29.85 30.31 29.79 29.81 404,698 -0.29(-0.96%)
Jan 24, 2014 30.64 30.64 30.09 30.10 496,475 -0.68(-2.20%)
Jan 23, 2014 30.97 30.97 30.57 30.78 532,860 -0.29(-0.93%)
Jan 22, 2014 30.75 31.13 30.66 31.06 531,525 +0.23(+0.76%)
Jan 21, 2014 30.53 30.99 30.51 30.83 697,186 +0.46(+1.52%)
Jan 17, 2014 30.41 30.37 30.37 30.37 1,758,914 +0.10(+0.33%)
Jan 16, 2014 30.21 30.32 30.07 30.27 920,162 +0.06(+0.20%)
Jan 15, 2014 29.80 30.39 29.78 30.21 978,899 +0.40(+1.35%)
Jan 14, 2014 29.80 30.14 29.30 29.80 897,576 -0.37(-1.22%)
Jan 13, 2014 30.15 30.39 30.00 30.17 657,887 -0.13(-0.44%)
Jan 10, 2014 30.66 30.82 30.16 30.31 537,648 -0.35(-1.14%)
Jan 09, 2014 30.37 30.73 30.26 30.66 1,139,323 +0.72(+2.39%)
Jan 08, 2014 29.94 30.11 29.63 29.94 429,513 -0.05(-0.18%)
Jan 07, 2014 29.46 30.02 29.38 29.99 725,584 +0.67(+2.28%)
Jan 06, 2014 29.80 29.91 29.27 29.32 764,960 -0.13(-0.43%)
Jan 03, 2014 29.46 29.58 29.34 29.45 564,253 -0.06(-0.20%)
Jan 02, 2014 29.94 29.94 29.50 29.51 429,760 -0.56(-1.87%)
Dec 31, 2013 30.04 30.07 30.07 30.07 365,581 -0.03(-0.11%)
Dec 30, 2013 30.08 30.19 29.98 30.11 357,312 -0.03(-0.09%)
Dec 27, 2013 30.29 30.39 30.10 30.13 285,164 -0.05(-0.16%)
Dec 26, 2013 30.28 30.49 30.14 30.18 484,401 -0.05(-0.18%)
Dec 24, 2013 30.13 30.35 30.13 30.23 199,500 -0.01(-0.04%)
Dec 23, 2013 30.09 30.35 29.89 30.25 466,027 +0.42(+1.39%)
Dec 20, 2013 29.62 29.88 29.34 29.83 1,409,426 +0.44(+1.48%)
Dec 19, 2013 29.80 29.88 29.38 29.40 525,240 -0.56(-1.86%)
Dec 18, 2013 29.52 29.98 29.25 29.95 442,383 +0.42(+1.43%)
Dec 17, 2013 29.80 30.13 29.44 29.53 506,672 -0.32(-1.08%)
Dec 16, 2013 29.61 29.86 29.52 29.85 471,803 +0.35(+1.18%)
Dec 13, 2013 29.56 29.92 29.42 29.50 398,518 -0.03(-0.09%)
Dec 12, 2013 29.39 29.72 29.39 29.53 473,440 +0.19(+0.66%)
Dec 11, 2013 29.82 29.95 29.25 29.34 489,010 -0.46(-1.53%)
Dec 10, 2013 30.02 30.19 29.76 29.79 311,671 -0.31(-1.02%)
Dec 09, 2013 30.15 30.46 29.97 30.10 406,336 +0.06(+0.20%)
Dec 06, 2013 30.11 30.38 29.80 30.04 0 +0.28(+0.94%)
Dec 05, 2013 29.49 29.76 29.41 29.76 0 +0.17(+0.59%)
Dec 04, 2013 29.41 29.84 29.40 29.58 0 +0.03(+0.09%)
Dec 03, 2013 29.81 30.01 29.44 29.56 0 -0.42(-1.41%)
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.