Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.23 31.47 31.08 31.37 494,393 +0.02(+0.06%)
Jun 27, 2014 31.27 31.46 31.18 31.35 663,221 +0.24(+0.76%)
Jun 26, 2014 30.85 31.24 30.65 31.11 473,151 +0.16(+0.52%)
Jun 25, 2014 30.68 31.07 30.41 30.95 375,468 +0.11(+0.37%)
Jun 24, 2014 30.83 31.26 30.75 30.83 311,218 -0.09(-0.28%)
Jun 23, 2014 31.14 31.21 30.86 30.92 375,044 -0.06(-0.20%)
Jun 20, 2014 31.26 31.31 30.98 30.98 1,147,315 +0.07(+0.24%)
Jun 19, 2014 31.12 31.18 30.71 30.91 398,642 -0.13(-0.43%)
Jun 18, 2014 30.95 31.19 30.71 31.04 691,076 +0.16(+0.50%)
Jun 17, 2014 30.09 31.08 30.09 30.89 742,574 +0.69(+2.28%)
Jun 16, 2014 30.67 30.71 30.11 30.20 505,632 -0.49(-1.60%)
Jun 13, 2014 30.45 31.02 30.45 30.69 761,152 +0.34(+1.13%)
Jun 12, 2014 30.32 30.48 30.11 30.35 337,535 -0.07(-0.22%)
Jun 11, 2014 30.57 30.63 30.32 30.42 352,189 -0.28(-0.90%)
Jun 10, 2014 30.73 30.89 30.65 30.69 381,152 +0.26(+0.86%)
Jun 06, 2014 30.27 30.56 30.13 30.43 415,630 +0.32(+1.05%)
Jun 05, 2014 29.63 30.18 29.39 30.11 359,932 +0.45(+1.52%)
Jun 04, 2014 29.46 29.78 29.46 29.66 474,392 +0.11(+0.39%)
Jun 03, 2014 29.46 29.86 29.40 29.55 498,732 -0.05(-0.16%)
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.