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 (%)
Mar 31, 2015 30.36 30.68 30.19 30.33 549,782 -0.24(-0.80%)
Mar 30, 2015 30.29 30.69 30.24 30.57 535,656 +0.36(+1.19%)
Mar 27, 2015 30.16 30.23 29.86 30.21 487,757 +0.03(+0.09%)
Mar 26, 2015 30.09 30.30 29.82 30.19 606,200 +0.07(+0.24%)
Mar 25, 2015 30.54 30.54 30.01 30.11 766,713 -0.29(-0.97%)
Mar 24, 2015 30.58 30.69 30.34 30.41 843,122 -0.13(-0.42%)
Mar 23, 2015 30.82 30.93 30.47 30.54 484,321 -0.26(-0.84%)
Mar 20, 2015 30.71 30.85 30.55 30.79 1,340,507 +0.37(+1.22%)
Mar 19, 2015 30.62 30.62 30.12 30.42 584,794 -0.23(-0.75%)
Mar 18, 2015 30.60 31.01 30.32 30.65 1,035,096 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.21 30.59 807,448 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.44 387,754 +0.12(+0.40%)
Mar 13, 2015 30.66 30.67 29.93 30.31 531,502 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.10 30.63 460,028 +0.67(+2.25%)
Mar 11, 2015 29.74 30.03 29.68 29.96 374,579 +0.25(+0.84%)
Mar 10, 2015 30.00 30.00 29.61 29.71 358,944 -0.50(-1.66%)
Mar 09, 2015 30.25 30.39 30.10 30.21 522,875 +0.14(+0.48%)
Mar 06, 2015 29.97 30.45 29.88 30.06 762,228 +0.13(+0.43%)
Mar 05, 2015 29.99 30.28 29.59 29.93 449,708 +0.06(+0.19%)
Mar 04, 2015 30.10 30.04 29.62 29.88 614,924 -0.04(-0.13%)
Mar 03, 2015 29.79 29.93 29.69 29.92 612,105 +0.00(+0.00%)
Mar 02, 2015 29.58 29.92 29.50 29.92 666,956 +0.29(+0.96%)
Feb 27, 2015 29.76 29.87 29.53 29.63 994,540 -0.24(-0.79%)
Feb 26, 2015 29.60 30.03 29.50 29.87 1,416,170 -0.30(-0.99%)
Feb 25, 2015 30.28 30.39 30.11 30.17 483,898 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.18 30.23 661,619 -0.11(-0.35%)
Feb 23, 2015 30.27 30.35 30.09 30.34 470,307 -0.02(-0.07%)
Feb 20, 2015 30.09 30.42 29.79 30.36 619,155 +0.26(+0.85%)
Feb 19, 2015 30.27 30.48 29.87 30.10 420,465 -0.11(-0.38%)
Feb 18, 2015 30.59 30.59 30.00 30.22 563,533 -0.38(-1.24%)
Feb 17, 2015 30.50 30.62 30.26 30.59 437,517 +0.16(+0.52%)
Feb 13, 2015 30.47 30.44 30.44 30.44 425,704 +0.05(+0.16%)
Feb 12, 2015 30.05 30.40 29.97 30.39 461,707 +0.48(+1.60%)
Feb 11, 2015 30.04 30.04 29.72 29.91 310,768 -0.07(-0.24%)
Feb 10, 2015 30.11 30.12 29.68 29.98 383,743 +0.11(+0.38%)
Feb 09, 2015 30.03 30.07 29.72 29.87 429,690 -0.23(-0.76%)
Feb 06, 2015 30.17 30.49 29.99 30.09 786,318 +0.23(+0.76%)
Feb 05, 2015 29.56 29.92 29.49 29.87 444,493 +0.53(+1.80%)
Feb 04, 2015 29.62 29.76 29.30 29.34 732,359 -0.29(-0.96%)
Feb 03, 2015 29.30 29.74 29.18 29.62 745,968 +0.54(+1.87%)
Feb 02, 2015 28.76 29.18 28.41 29.08 1,259,959 +0.54(+1.87%)
Jan 30, 2015 28.54 28.75 28.34 28.55 2,802,183 -0.19(-0.65%)
Jan 29, 2015 28.73 28.76 28.42 28.73 1,336,468 +0.19(+0.67%)
Jan 28, 2015 28.85 29.25 28.44 28.54 1,893,593 -0.71(-2.42%)
Jan 27, 2015 29.12 29.69 28.63 29.25 1,558,895 -0.69(-2.31%)
Jan 26, 2015 29.57 30.09 29.41 29.94 1,194,831 +0.26(+0.89%)
Jan 23, 2015 29.86 30.02 29.49 29.67 1,098,187 -0.13(-0.43%)
Jan 22, 2015 28.91 29.85 28.85 29.80 1,286,737 +1.14(+3.98%)
Jan 21, 2015 28.55 28.85 28.41 28.66 938,637 +0.16(+0.58%)
Jan 20, 2015 28.55 28.84 28.22 28.50 648,255 -0.04(-0.13%)
Jan 16, 2015 28.37 28.70 28.27 28.53 653,391 +0.26(+0.93%)
Jan 15, 2015 28.37 28.87 28.21 28.27 1,565,965 -0.48(-1.66%)
Jan 14, 2015 28.75 29.01 28.27 28.75 1,456,646 -0.26(-0.91%)
Jan 13, 2015 29.06 29.59 28.82 29.01 950,169 +0.02(+0.07%)
Jan 12, 2015 29.26 29.56 28.87 28.99 963,659 -0.31(-1.07%)
Jan 09, 2015 30.02 30.27 29.27 29.30 919,236 -0.62(-2.07%)
Jan 08, 2015 29.97 30.16 29.49 29.92 657,129 +0.24(+0.82%)
Jan 07, 2015 29.63 29.82 29.44 29.68 748,940 +0.13(+0.43%)
Jan 06, 2015 30.26 30.35 29.53 29.55 980,690 -0.76(-2.50%)
Jan 05, 2015 30.74 30.90 30.28 30.31 931,716 -0.56(-1.80%)
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.