Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.13 32.13 31.71 31.96 722,341 -0.14(-0.45%)
May 28, 2015 31.97 32.11 31.82 32.11 460,096 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,436 +0.23(+0.72%)
May 26, 2015 31.70 31.78 31.41 31.70 512,055 -0.06(-0.18%)
May 22, 2015 31.69 31.75 31.75 31.75 454,440 -0.03(-0.09%)
May 21, 2015 31.69 31.88 31.48 31.78 479,777 +0.02(+0.07%)
May 20, 2015 32.07 32.15 31.66 31.76 438,232 -0.29(-0.89%)
May 19, 2015 31.57 32.06 31.56 32.05 777,361 +0.55(+1.75%)
May 18, 2015 30.85 31.56 30.84 31.50 445,238 +0.42(+1.36%)
May 15, 2015 31.68 31.68 30.92 31.07 543,828 -0.49(-1.54%)
May 14, 2015 31.48 31.67 31.29 31.56 543,735 +0.17(+0.55%)
May 13, 2015 31.28 31.57 31.17 31.39 599,783 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.90 31.32 353,634 +0.10(+0.32%)
May 11, 2015 30.95 31.34 30.84 31.22 572,528 +0.27(+0.86%)
May 08, 2015 30.96 31.03 30.71 30.95 438,529 +0.14(+0.46%)
May 07, 2015 30.94 31.02 30.69 30.81 360,286 -0.16(-0.53%)
May 06, 2015 30.73 31.00 30.57 30.97 594,407 +0.29(+0.93%)
May 05, 2015 30.57 30.84 30.57 30.69 714,467 +0.00(+0.00%)
May 04, 2015 30.37 30.73 30.29 30.69 452,154 +0.34(+1.13%)
May 01, 2015 30.59 30.82 30.29 30.34 760,243 -0.26(-0.84%)
Apr 30, 2015 30.83 30.99 30.51 30.60 1,061,507 -0.27(-0.88%)
Apr 29, 2015 30.62 31.06 30.62 30.87 424,708 +0.16(+0.51%)
Apr 28, 2015 30.47 30.85 30.34 30.72 537,242 +0.38(+1.25%)
Apr 27, 2015 30.57 30.81 30.27 30.34 643,063 -0.24(-0.77%)
Apr 24, 2015 30.68 30.74 30.39 30.57 415,408 -0.07(-0.23%)
Apr 23, 2015 30.57 30.80 30.49 30.64 385,039 -0.05(-0.16%)
Apr 22, 2015 30.67 30.85 30.36 30.69 509,300 +0.10(+0.33%)
Apr 21, 2015 30.71 30.89 30.56 30.59 475,849 -0.05(-0.16%)
Apr 20, 2015 30.65 30.92 30.52 30.64 456,627 +0.16(+0.54%)
Apr 17, 2015 30.66 30.76 30.35 30.48 489,613 -0.33(-1.07%)
Apr 16, 2015 30.89 31.10 30.53 30.81 584,380 -0.04(-0.14%)
Apr 15, 2015 30.59 31.06 30.52 30.85 909,889 +0.42(+1.39%)
Apr 14, 2015 30.45 30.62 30.07 30.43 1,336,685 +0.01(+0.02%)
Apr 13, 2015 30.81 31.44 30.14 30.42 2,158,831 +0.42(+1.38%)
Apr 10, 2015 29.98 30.11 29.82 30.01 1,209,171 -0.12(-0.40%)
Apr 09, 2015 30.29 30.35 29.83 30.13 1,104,428 -0.24(-0.78%)
Apr 08, 2015 30.58 30.68 30.24 30.36 786,509 -0.11(-0.38%)
Apr 07, 2015 30.36 30.68 30.24 30.48 1,124,425 +0.15(+0.50%)
Apr 06, 2015 30.22 30.46 29.85 30.33 651,317 +0.01(+0.02%)
Apr 02, 2015 30.19 30.32 30.32 30.32 477,469 +0.19(+0.64%)
Apr 01, 2015 30.31 30.43 29.76 30.13 620,415 -0.19(-0.64%)
Mar 31, 2015 30.36 30.67 30.18 30.32 549,912 -0.24(-0.80%)
Mar 30, 2015 30.28 30.69 30.24 30.57 535,782 +0.36(+1.19%)
Mar 27, 2015 30.16 30.22 29.86 30.21 487,872 +0.03(+0.10%)
Mar 26, 2015 30.09 30.29 29.81 30.18 606,343 +0.07(+0.24%)
Mar 25, 2015 30.53 30.53 30.00 30.11 766,894 -0.29(-0.97%)
Mar 24, 2015 30.57 30.69 30.33 30.40 843,321 -0.13(-0.42%)
Mar 23, 2015 30.82 30.92 30.46 30.53 484,435 -0.26(-0.84%)
Mar 20, 2015 30.70 30.84 30.54 30.79 1,340,823 +0.37(+1.23%)
Mar 19, 2015 30.62 30.62 30.11 30.41 584,932 -0.23(-0.75%)
Mar 18, 2015 30.59 31.00 30.31 30.64 1,035,340 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.20 30.58 807,638 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.43 387,846 +0.12(+0.40%)
Mar 13, 2015 30.65 30.66 29.93 30.31 531,627 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.09 30.62 460,136 +0.67(+2.25%)
Mar 11, 2015 29.73 30.02 29.67 29.95 374,668 +0.25(+0.84%)
Mar 10, 2015 29.99 29.99 29.61 29.70 359,029 -0.50(-1.66%)
Mar 09, 2015 30.24 30.38 30.09 30.20 522,999 +0.14(+0.48%)
Mar 06, 2015 29.96 30.44 29.88 30.06 762,408 +0.13(+0.43%)
Mar 05, 2015 29.98 30.27 29.59 29.93 449,814 +0.06(+0.19%)
Mar 04, 2015 30.09 30.04 29.61 29.87 615,069 -0.04(-0.13%)
Mar 03, 2015 29.78 29.92 29.68 29.91 612,249 +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.