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 (%)
Mar 31, 2015 30.36 30.67 30.18 30.32 549,912 -0.24(-0.80%)
Mar 30, 2015 30.28 30.69 30.24 30.57 535,782 +0.36(+1.19%)
Mar 27, 2015 30.16 30.22 29.86 30.21 487,872 +0.03(+0.10%)
Mar 26, 2015 30.09 30.29 29.81 30.18 606,343 +0.07(+0.24%)
Mar 25, 2015 30.53 30.53 30.00 30.11 766,894 -0.29(-0.97%)
Mar 24, 2015 30.57 30.69 30.33 30.40 843,321 -0.13(-0.42%)
Mar 23, 2015 30.82 30.92 30.46 30.53 484,435 -0.26(-0.84%)
Mar 20, 2015 30.70 30.84 30.54 30.79 1,340,823 +0.37(+1.23%)
Mar 19, 2015 30.62 30.62 30.11 30.41 584,932 -0.23(-0.75%)
Mar 18, 2015 30.59 31.00 30.31 30.64 1,035,340 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.20 30.58 807,638 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.43 387,846 +0.12(+0.40%)
Mar 13, 2015 30.65 30.66 29.93 30.31 531,627 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.09 30.62 460,136 +0.67(+2.25%)
Mar 11, 2015 29.73 30.02 29.67 29.95 374,668 +0.25(+0.84%)
Mar 10, 2015 29.99 29.99 29.61 29.70 359,029 -0.50(-1.66%)
Mar 09, 2015 30.24 30.38 30.09 30.20 522,999 +0.14(+0.48%)
Mar 06, 2015 29.96 30.44 29.88 30.06 762,408 +0.13(+0.43%)
Mar 05, 2015 29.98 30.27 29.59 29.93 449,814 +0.06(+0.19%)
Mar 04, 2015 30.09 30.04 29.61 29.87 615,069 -0.04(-0.13%)
Mar 03, 2015 29.78 29.92 29.68 29.91 612,249 +0.00(+0.00%)
Mar 02, 2015 29.57 29.92 29.49 29.91 667,114 +0.29(+0.96%)
Feb 27, 2015 29.75 29.87 29.52 29.62 994,775 -0.24(-0.79%)
Feb 26, 2015 29.59 30.02 29.49 29.86 1,416,504 -0.30(-0.99%)
Feb 25, 2015 30.27 30.38 30.10 30.16 484,012 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.17 30.22 661,775 -0.11(-0.35%)
Feb 23, 2015 30.26 30.34 30.09 30.33 470,418 -0.02(-0.07%)
Feb 20, 2015 30.08 30.42 29.79 30.35 619,301 +0.26(+0.85%)
Feb 19, 2015 30.27 30.47 29.87 30.09 420,564 -0.11(-0.38%)
Feb 18, 2015 30.58 30.58 29.99 30.21 563,666 -0.38(-1.24%)
Feb 17, 2015 30.49 30.62 30.25 30.59 437,620 +0.16(+0.52%)
Feb 13, 2015 30.47 30.43 30.43 30.43 425,805 +0.05(+0.16%)
Feb 12, 2015 30.04 30.39 29.97 30.38 461,816 +0.48(+1.60%)
Feb 11, 2015 30.03 30.03 29.72 29.90 310,842 -0.07(-0.24%)
Feb 10, 2015 30.10 30.11 29.67 29.97 383,834 +0.11(+0.38%)
Feb 09, 2015 30.02 30.06 29.72 29.86 429,791 -0.23(-0.76%)
Feb 06, 2015 30.16 30.49 29.99 30.09 786,503 +0.23(+0.76%)
Feb 05, 2015 29.55 29.91 29.49 29.86 444,597 +0.53(+1.80%)
Feb 04, 2015 29.61 29.75 29.30 29.33 732,532 -0.29(-0.96%)
Feb 03, 2015 29.30 29.73 29.17 29.62 746,144 +0.54(+1.86%)
Feb 02, 2015 28.75 29.17 28.40 29.07 1,260,256 +0.54(+1.87%)
Jan 30, 2015 28.53 28.74 28.33 28.54 2,802,844 -0.19(-0.65%)
Jan 29, 2015 28.72 28.75 28.41 28.72 1,336,783 +0.19(+0.68%)
Jan 28, 2015 28.85 29.24 28.43 28.53 1,894,040 -0.71(-2.42%)
Jan 27, 2015 29.11 29.68 28.62 29.24 1,559,263 -0.69(-2.31%)
Jan 26, 2015 29.56 30.08 29.40 29.93 1,195,112 +0.26(+0.89%)
Jan 23, 2015 29.85 30.01 29.49 29.67 1,098,445 -0.13(-0.43%)
Jan 22, 2015 28.90 29.84 28.84 29.79 1,287,040 +1.14(+3.98%)
Jan 21, 2015 28.54 28.84 28.40 28.65 938,858 +0.16(+0.58%)
Jan 20, 2015 28.55 28.83 28.21 28.49 648,408 -0.04(-0.13%)
Jan 16, 2015 28.36 28.70 28.27 28.52 653,545 +0.26(+0.93%)
Jan 15, 2015 28.36 28.86 28.20 28.26 1,566,334 -0.48(-1.66%)
Jan 14, 2015 28.74 29.00 28.26 28.74 1,456,989 -0.26(-0.91%)
Jan 13, 2015 29.05 29.58 28.81 29.00 950,393 +0.02(+0.07%)
Jan 12, 2015 29.25 29.55 28.86 28.98 963,886 -0.31(-1.07%)
Jan 09, 2015 30.01 30.27 29.27 29.30 919,453 -0.62(-2.08%)
Jan 08, 2015 29.96 30.15 29.48 29.92 657,284 +0.24(+0.82%)
Jan 07, 2015 29.62 29.82 29.43 29.67 749,117 +0.13(+0.43%)
Jan 06, 2015 30.25 30.34 29.52 29.54 980,921 -0.76(-2.50%)
Jan 05, 2015 30.74 30.89 30.27 30.30 931,936 -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.