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 (%)
Jun 30, 2014 30.40 30.63 30.26 30.53 507,888 +0.02(+0.06%)
Jun 27, 2014 30.44 30.63 30.36 30.51 681,323 +0.23(+0.76%)
Jun 26, 2014 30.03 30.41 29.83 30.28 486,066 +0.16(+0.52%)
Jun 25, 2014 29.86 30.24 29.60 30.13 385,716 +0.11(+0.37%)
Jun 24, 2014 30.01 30.43 29.94 30.01 319,713 -0.09(-0.28%)
Jun 23, 2014 30.32 30.38 30.04 30.10 385,281 -0.06(-0.20%)
Jun 20, 2014 30.43 30.48 30.15 30.16 1,178,630 +0.07(+0.24%)
Jun 19, 2014 30.30 30.35 29.89 30.09 409,522 -0.13(-0.43%)
Jun 18, 2014 30.13 30.36 29.90 30.22 709,939 +0.15(+0.50%)
Jun 17, 2014 29.29 30.26 29.29 30.07 762,842 +0.67(+2.28%)
Jun 16, 2014 29.86 29.90 29.31 29.40 519,433 -0.48(-1.60%)
Jun 13, 2014 29.64 30.20 29.64 29.88 781,927 +0.33(+1.13%)
Jun 12, 2014 29.52 29.67 29.31 29.54 346,748 -0.07(-0.22%)
Jun 11, 2014 29.76 29.82 29.52 29.61 361,802 -0.27(-0.90%)
Jun 10, 2014 29.91 30.07 29.84 29.88 391,555 +0.26(+0.86%)
Jun 06, 2014 29.47 29.75 29.33 29.62 426,975 +0.31(+1.05%)
Jun 05, 2014 28.84 29.38 28.61 29.31 369,756 +0.44(+1.52%)
Jun 04, 2014 28.68 28.99 28.68 28.87 487,340 +0.11(+0.39%)
Jun 03, 2014 28.68 29.07 28.62 28.76 512,345 -0.01(-0.03%)
Jun 02, 2014 28.42 28.82 28.27 28.77 319,783 +0.41(+1.45%)
May 30, 2014 28.40 28.81 28.33 28.36 486,777 -0.10(-0.37%)
May 29, 2014 28.40 28.53 28.28 28.46 374,228 +0.12(+0.41%)
May 28, 2014 28.54 28.54 28.16 28.35 462,593 -0.20(-0.71%)
May 27, 2014 28.52 28.68 28.27 28.55 422,302 +0.14(+0.48%)
May 23, 2014 28.38 28.41 28.41 28.41 237,723 +0.10(+0.35%)
May 22, 2014 28.32 28.46 28.25 28.31 318,650 -0.01(-0.05%)
May 21, 2014 28.25 28.53 28.16 28.33 315,982 +0.15(+0.53%)
May 20, 2014 28.30 28.48 27.96 28.18 519,274 -0.25(-0.90%)
May 19, 2014 27.93 28.46 27.93 28.43 652,174 +0.41(+1.47%)
May 16, 2014 27.95 28.12 27.73 28.02 821,889 +0.10(+0.37%)
May 15, 2014 27.96 28.22 27.50 27.91 646,558 -0.20(-0.70%)
May 14, 2014 28.44 28.50 28.03 28.11 540,099 -0.46(-1.60%)
May 13, 2014 28.91 28.94 28.53 28.57 292,790 -0.36(-1.24%)
May 12, 2014 28.64 28.97 28.48 28.93 356,375 +0.46(+1.61%)
May 09, 2014 28.60 28.60 28.22 28.47 507,935 -0.12(-0.41%)
May 08, 2014 28.39 28.90 28.39 28.59 869,741 +0.33(+1.16%)
May 07, 2014 28.06 28.36 28.03 28.26 533,354 +0.29(+1.05%)
May 06, 2014 28.08 28.42 27.91 27.97 571,555 -0.22(-0.79%)
May 05, 2014 28.17 28.33 27.90 28.19 324,089 -0.13(-0.46%)
May 02, 2014 28.35 28.95 28.28 28.32 517,006 +0.01(+0.02%)
May 01, 2014 28.47 28.51 28.01 28.31 531,886 -0.09(-0.32%)
Apr 30, 2014 28.08 28.49 27.90 28.40 498,355 +0.18(+0.65%)
Apr 29, 2014 28.32 28.57 28.14 28.22 484,810 +0.05(+0.16%)
Apr 28, 2014 28.33 28.48 27.97 28.18 465,953 -0.05(-0.18%)
Apr 25, 2014 28.44 28.59 28.20 28.23 389,731 -0.35(-1.23%)
Apr 24, 2014 28.99 29.03 28.50 28.58 367,640 -0.35(-1.20%)
Apr 23, 2014 29.04 29.14 28.73 28.93 715,651 -0.09(-0.32%)
Apr 22, 2014 28.85 29.24 28.74 29.02 986,305 +0.28(+0.98%)
Apr 21, 2014 28.91 29.19 28.65 28.74 648,495 -0.19(-0.65%)
Apr 17, 2014 28.45 28.93 28.93 28.93 2,021,796 +0.42(+1.49%)
Apr 16, 2014 28.65 28.70 28.33 28.50 435,587 -0.03(-0.11%)
Apr 15, 2014 28.11 28.62 27.86 28.54 931,526 +0.52(+1.84%)
Apr 14, 2014 28.05 28.35 27.75 28.02 791,069 +0.16(+0.59%)
Apr 11, 2014 28.03 28.25 27.69 27.86 949,904 -0.28(-1.00%)
Apr 10, 2014 29.40 29.40 28.12 28.14 1,897,349 -1.67(-5.61%)
Apr 09, 2014 30.03 30.06 29.51 29.81 658,908 -0.15(-0.50%)
Apr 08, 2014 29.86 30.01 29.58 29.96 702,866 +0.25(+0.84%)
Apr 07, 2014 30.08 30.26 29.56 29.71 938,756 -0.39(-1.30%)
Apr 04, 2014 30.82 31.00 30.04 30.10 519,764 -0.71(-2.29%)
Apr 03, 2014 30.66 30.87 30.50 30.81 316,761 +0.16(+0.53%)
Apr 02, 2014 30.80 30.98 30.53 30.65 479,422 -0.12(-0.40%)
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.