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 (%)
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%)
Jan 02, 2015 31.24 31.36 30.54 30.86 670,996 -0.17(-0.55%)
Dec 31, 2014 31.24 31.04 31.04 31.04 625,105 -0.18(-0.57%)
Dec 30, 2014 31.44 31.57 31.14 31.21 1,347,884 -0.15(-0.48%)
Dec 29, 2014 31.02 31.59 31.02 31.36 668,645 +0.34(+1.08%)
Dec 26, 2014 31.10 31.21 30.98 31.03 430,169 +0.09(+0.30%)
Dec 24, 2014 31.07 30.94 30.94 30.94 1,679,558 -0.16(-0.53%)
Dec 23, 2014 31.17 31.33 31.04 31.10 582,543 +0.07(+0.23%)
Dec 22, 2014 31.11 31.25 30.82 31.03 396,370 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.02 31.10 1,274,714 +0.04(+0.14%)
Dec 18, 2014 30.88 31.14 30.86 31.06 594,088 +0.45(+1.47%)
Dec 17, 2014 30.16 30.68 29.97 30.61 411,885 +0.53(+1.76%)
Dec 16, 2014 29.85 30.32 29.72 30.08 562,807 -0.01(-0.02%)
Dec 15, 2014 30.55 30.84 29.89 30.09 564,115 -0.22(-0.73%)
Dec 12, 2014 30.30 30.64 30.12 30.31 385,684 -0.31(-1.00%)
Dec 11, 2014 30.62 30.87 30.19 30.62 313,013 +0.16(+0.52%)
Dec 10, 2014 31.07 31.54 30.42 30.46 763,435 -0.73(-2.33%)
Dec 09, 2014 30.64 31.26 30.50 31.19 295,975 +0.26(+0.83%)
Dec 08, 2014 30.89 31.23 30.69 30.93 394,755 +0.05(+0.16%)
Dec 05, 2014 30.64 31.15 30.64 30.88 380,979 +0.39(+1.29%)
Dec 04, 2014 30.30 30.72 30.25 30.49 482,716 +0.06(+0.21%)
Dec 03, 2014 30.18 30.64 30.04 30.42 468,428 +0.16(+0.52%)
Dec 02, 2014 30.02 30.52 29.87 30.27 349,464 +0.30(+1.00%)
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.