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 (%)
Sep 30, 2014 30.40 30.50 30.17 30.23 468,040 -0.21(-0.70%)
Sep 29, 2014 30.34 30.57 30.15 30.45 360,749 -0.13(-0.42%)
Sep 26, 2014 30.61 30.78 30.35 30.57 346,484 +0.06(+0.20%)
Sep 25, 2014 30.94 30.95 30.48 30.51 524,068 -0.44(-1.42%)
Sep 24, 2014 30.73 30.99 30.60 30.95 403,603 +0.20(+0.64%)
Sep 23, 2014 31.03 31.21 30.74 30.76 539,072 -0.40(-1.28%)
Sep 22, 2014 31.35 31.54 31.11 31.16 380,888 -0.31(-0.99%)
Sep 19, 2014 31.91 32.15 31.45 31.47 1,349,283 -0.26(-0.83%)
Sep 18, 2014 31.47 32.06 31.45 31.73 453,876 +0.40(+1.28%)
Sep 17, 2014 31.22 31.66 31.14 31.33 360,870 +0.08(+0.26%)
Sep 16, 2014 31.45 31.73 31.21 31.25 530,943 -0.20(-0.65%)
Sep 15, 2014 31.50 31.61 31.32 31.45 369,385 -0.12(-0.39%)
Sep 12, 2014 31.38 31.77 31.25 31.58 531,809 +0.14(+0.45%)
Sep 11, 2014 31.14 31.50 30.99 31.43 409,398 +0.11(+0.35%)
Sep 10, 2014 30.99 31.39 30.99 31.33 286,200 +0.37(+1.20%)
Sep 09, 2014 31.14 31.35 30.85 30.95 427,922 -0.35(-1.12%)
Sep 08, 2014 31.14 31.37 31.00 31.31 465,349 +0.07(+0.24%)
Sep 05, 2014 31.04 31.30 30.89 31.23 278,534 +0.08(+0.26%)
Sep 04, 2014 31.26 31.54 31.10 31.15 319,105 -0.10(-0.33%)
Sep 03, 2014 31.42 31.52 31.12 31.25 442,925 -0.12(-0.39%)
Sep 02, 2014 31.21 31.60 31.19 31.37 578,245 +0.25(+0.80%)
Aug 29, 2014 31.00 31.12 31.12 31.12 496,060 +0.18(+0.59%)
Aug 28, 2014 31.01 31.13 30.85 30.94 373,079 -0.19(-0.61%)
Aug 27, 2014 31.19 31.32 31.01 31.13 566,091 -0.07(-0.24%)
Aug 26, 2014 31.07 31.29 30.98 31.21 438,397 +0.07(+0.24%)
Aug 25, 2014 31.34 31.35 31.00 31.13 360,855 +0.00(+0.00%)
Aug 22, 2014 31.11 31.32 30.93 31.13 299,382 +0.04(+0.13%)
Aug 21, 2014 30.81 31.22 30.77 31.09 342,748 +0.26(+0.85%)
Aug 20, 2014 30.82 30.96 30.59 30.83 317,717 -0.09(-0.28%)
Aug 19, 2014 30.96 31.02 30.67 30.92 354,369 +0.08(+0.26%)
Aug 18, 2014 30.75 30.92 30.41 30.83 442,104 +0.36(+1.20%)
Aug 15, 2014 30.73 30.83 30.24 30.47 330,719 -0.19(-0.62%)
Aug 14, 2014 30.69 30.85 30.59 30.66 314,204 -0.04(-0.13%)
Aug 13, 2014 30.55 30.88 30.51 30.70 269,479 +0.30(+1.00%)
Aug 12, 2014 30.38 30.65 30.25 30.40 308,999 -0.02(-0.07%)
Aug 11, 2014 30.50 30.58 30.13 30.42 269,593 +0.08(+0.27%)
Aug 08, 2014 30.27 30.40 30.13 30.34 323,661 +0.18(+0.60%)
Aug 07, 2014 30.45 30.52 29.98 30.15 321,071 -0.25(-0.82%)
Aug 06, 2014 30.06 30.46 30.06 30.40 266,291 +0.15(+0.49%)
Aug 05, 2014 30.13 30.56 30.13 30.25 387,278 -0.05(-0.18%)
Aug 04, 2014 30.36 30.42 29.92 30.31 441,655 +0.10(+0.34%)
Aug 01, 2014 30.35 30.50 29.93 30.21 779,235 -0.20(-0.64%)
Jul 31, 2014 30.54 30.71 30.21 30.40 853,605 -0.36(-1.16%)
Jul 30, 2014 30.61 31.04 30.50 30.76 499,587 +0.28(+0.93%)
Jul 29, 2014 30.53 30.89 30.46 30.48 610,109 -0.08(-0.27%)
Jul 28, 2014 30.83 30.88 30.40 30.56 552,473 -0.37(-1.20%)
Jul 25, 2014 30.69 30.99 30.47 30.93 466,753 +0.12(+0.39%)
Jul 24, 2014 30.52 30.93 30.38 30.81 374,758 +0.25(+0.82%)
Jul 23, 2014 30.53 30.69 30.34 30.56 412,669 +0.11(+0.35%)
Jul 22, 2014 30.73 30.80 30.44 30.45 496,381 -0.06(-0.20%)
Jul 21, 2014 30.52 30.65 30.29 30.51 403,975 -0.12(-0.40%)
Jul 18, 2014 30.65 30.81 30.39 30.63 714,170 +0.32(+1.05%)
Jul 17, 2014 30.65 30.79 30.22 30.32 740,407 -0.55(-1.79%)
Jul 16, 2014 31.74 31.75 30.71 30.87 1,180,554 -0.29(-0.93%)
Jul 15, 2014 31.08 31.56 30.69 31.16 1,176,667 -0.21(-0.67%)
Jul 14, 2014 31.43 31.60 31.23 31.37 1,003,811 +0.03(+0.09%)
Jul 11, 2014 31.16 31.43 30.95 31.34 683,942 +0.07(+0.24%)
Jul 10, 2014 31.12 31.50 30.92 31.27 608,001 -0.25(-0.79%)
Jul 09, 2014 31.60 31.77 31.40 31.52 564,471 +0.16(+0.52%)
Jul 08, 2014 31.85 31.85 31.31 31.35 705,706 -0.53(-1.67%)
Jul 07, 2014 31.83 32.14 31.64 31.89 391,708 -0.07(-0.21%)
Jul 03, 2014 31.62 31.95 31.95 31.95 311,538 +0.47(+1.50%)
Jul 02, 2014 31.84 31.93 31.45 31.48 371,207 -0.30(-0.93%)
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.