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 29.57 30.14 29.50 29.90 443,840 +0.29(+0.97%)
Feb 27, 2014 29.44 29.66 29.26 29.61 310,193 +0.18(+0.61%)
Feb 26, 2014 29.16 29.51 29.01 29.43 457,322 +0.32(+1.10%)
Feb 25, 2014 29.30 29.54 29.04 29.11 339,139 -0.23(-0.80%)
Feb 24, 2014 29.04 29.41 28.89 29.34 433,767 +0.45(+1.55%)
Feb 21, 2014 28.82 29.01 28.65 28.89 474,185 +0.09(+0.33%)
Feb 20, 2014 28.75 28.94 28.41 28.80 395,880 +0.09(+0.30%)
Feb 19, 2014 29.35 29.61 28.70 28.71 464,304 -0.76(-2.57%)
Feb 18, 2014 29.43 29.84 29.37 29.47 493,538 -0.02(-0.07%)
Feb 14, 2014 29.23 29.49 29.49 29.49 256,774 +0.13(+0.46%)
Feb 13, 2014 29.01 29.36 28.73 29.36 450,331 +0.14(+0.48%)
Feb 12, 2014 29.32 29.66 29.08 29.22 339,255 -0.06(-0.21%)
Feb 11, 2014 28.82 29.34 28.63 29.28 367,427 +0.47(+1.63%)
Feb 10, 2014 28.70 28.83 28.51 28.81 265,200 +0.13(+0.47%)
Feb 07, 2014 28.63 28.84 28.45 28.67 335,380 +0.03(+0.09%)
Feb 06, 2014 28.42 28.68 28.26 28.65 378,366 +0.21(+0.73%)
Feb 05, 2014 28.41 28.65 28.24 28.44 464,718 -0.01(-0.02%)
Feb 04, 2014 28.19 28.62 28.03 28.45 874,345 +0.41(+1.46%)
Feb 03, 2014 29.31 29.31 27.89 28.04 1,522,203 -1.06(-3.66%)
Jan 31, 2014 29.32 29.64 29.09 29.10 544,483 -0.64(-2.14%)
Jan 30, 2014 29.73 29.84 29.49 29.74 366,456 +0.18(+0.61%)
Jan 29, 2014 29.80 30.05 29.54 29.56 767,217 -0.51(-1.69%)
Jan 28, 2014 29.85 30.19 29.75 30.07 516,210 +0.26(+0.88%)
Jan 27, 2014 29.84 30.30 29.78 29.80 404,793 -0.29(-0.96%)
Jan 24, 2014 30.63 30.63 30.08 30.09 496,593 -0.68(-2.20%)
Jan 23, 2014 30.96 30.96 30.56 30.77 532,986 -0.29(-0.93%)
Jan 22, 2014 30.74 31.12 30.65 31.06 531,651 +0.23(+0.76%)
Jan 21, 2014 30.52 30.98 30.50 30.82 697,350 +0.46(+1.52%)
Jan 17, 2014 30.40 30.36 30.36 30.36 1,759,329 +0.10(+0.33%)
Jan 16, 2014 30.20 30.31 30.06 30.26 920,379 +0.06(+0.20%)
Jan 15, 2014 29.80 30.39 29.77 30.20 979,129 +0.40(+1.35%)
Jan 14, 2014 29.79 30.13 29.30 29.80 897,788 -0.37(-1.22%)
Jan 13, 2014 30.14 30.39 29.99 30.17 658,042 -0.13(-0.44%)
Jan 10, 2014 30.65 30.82 30.15 30.30 537,775 -0.35(-1.14%)
Jan 09, 2014 30.37 30.72 30.25 30.65 1,139,592 +0.72(+2.39%)
Jan 08, 2014 29.93 30.11 29.62 29.93 429,615 -0.05(-0.18%)
Jan 07, 2014 29.46 30.01 29.37 29.99 725,755 +0.67(+2.28%)
Jan 06, 2014 29.79 29.90 29.26 29.32 765,140 -0.13(-0.43%)
Jan 03, 2014 29.46 29.58 29.33 29.44 564,386 -0.06(-0.20%)
Jan 02, 2014 29.93 29.93 29.50 29.50 429,861 -0.56(-1.87%)
Dec 31, 2013 30.03 30.07 30.07 30.07 365,668 -0.03(-0.11%)
Dec 30, 2013 30.07 30.19 29.97 30.10 357,397 -0.03(-0.09%)
Dec 27, 2013 30.29 30.39 30.09 30.13 285,231 -0.05(-0.16%)
Dec 26, 2013 30.27 30.49 30.14 30.17 484,516 -0.05(-0.18%)
Dec 24, 2013 30.12 30.34 30.12 30.23 199,547 -0.01(-0.04%)
Dec 23, 2013 30.08 30.34 29.88 30.24 466,137 +0.42(+1.39%)
Dec 20, 2013 29.62 29.87 29.34 29.82 1,409,759 +0.44(+1.48%)
Dec 19, 2013 29.79 29.87 29.38 29.39 525,363 -0.56(-1.86%)
Dec 18, 2013 29.52 29.97 29.24 29.94 442,488 +0.42(+1.43%)
Dec 17, 2013 29.80 30.13 29.44 29.52 506,792 -0.32(-1.08%)
Dec 16, 2013 29.60 29.86 29.51 29.84 471,914 +0.35(+1.18%)
Dec 13, 2013 29.55 29.91 29.42 29.50 398,612 -0.03(-0.09%)
Dec 12, 2013 29.38 29.71 29.38 29.52 473,552 +0.19(+0.66%)
Dec 11, 2013 29.82 29.94 29.24 29.33 489,125 -0.46(-1.53%)
Dec 10, 2013 30.01 30.19 29.76 29.78 311,745 -0.31(-1.02%)
Dec 09, 2013 30.14 30.45 29.96 30.09 406,432 +0.06(+0.20%)
Dec 06, 2013 30.10 30.37 29.80 30.03 0 +0.28(+0.95%)
Dec 05, 2013 29.48 29.76 29.40 29.75 0 +0.17(+0.59%)
Dec 04, 2013 29.40 29.84 29.39 29.58 0 +0.03(+0.09%)
Dec 03, 2013 29.80 30.00 29.44 29.55 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.