Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.84 28.04 27.64 27.84 2,872,887 -0.18(-0.65%)
Jan 29, 2015 28.02 28.05 27.72 28.02 1,370,189 +0.19(+0.68%)
Jan 28, 2015 28.14 28.53 27.74 27.84 1,941,372 -0.69(-2.42%)
Jan 27, 2015 28.40 28.96 27.93 28.53 1,598,228 -0.68(-2.31%)
Jan 26, 2015 28.84 29.35 28.69 29.20 1,224,978 +0.26(+0.89%)
Jan 23, 2015 29.12 29.28 28.77 28.94 1,125,895 -0.13(-0.43%)
Jan 22, 2015 28.20 29.12 28.14 29.07 1,319,203 +1.11(+3.98%)
Jan 21, 2015 27.84 28.14 27.71 27.95 962,320 +0.16(+0.58%)
Jan 20, 2015 27.85 28.13 27.52 27.79 664,612 -0.03(-0.13%)
Jan 16, 2015 27.67 28.00 27.58 27.83 669,877 +0.26(+0.93%)
Jan 15, 2015 27.67 28.16 27.52 27.57 1,605,476 -0.47(-1.66%)
Jan 14, 2015 28.04 28.30 27.57 28.04 1,493,399 -0.26(-0.91%)
Jan 13, 2015 28.34 28.86 28.11 28.30 974,143 +0.02(+0.07%)
Jan 12, 2015 28.54 28.83 28.16 28.27 987,974 -0.31(-1.07%)
Jan 09, 2015 29.28 29.53 28.55 28.58 942,430 -0.61(-2.07%)
Jan 08, 2015 29.23 29.42 28.76 29.19 673,710 +0.24(+0.82%)
Jan 07, 2015 28.90 29.09 28.71 28.95 767,837 +0.13(+0.43%)
Jan 06, 2015 29.51 29.60 28.80 28.82 1,005,435 -0.74(-2.50%)
Jan 05, 2015 29.99 30.14 29.53 29.56 955,225 -0.54(-1.80%)
Jan 02, 2015 30.47 30.59 29.79 30.11 687,926 -0.17(-0.55%)
Dec 31, 2014 30.47 30.27 30.27 30.27 640,877 -0.17(-0.57%)
Dec 30, 2014 30.66 30.79 30.37 30.45 1,381,893 -0.15(-0.48%)
Dec 29, 2014 30.26 30.81 30.26 30.59 685,516 +0.33(+1.08%)
Dec 26, 2014 30.34 30.45 30.22 30.27 441,023 +0.09(+0.30%)
Dec 24, 2014 30.31 30.17 30.17 30.17 1,721,936 -0.16(-0.53%)
Dec 23, 2014 30.40 30.56 30.27 30.34 597,241 +0.07(+0.23%)
Dec 22, 2014 30.35 30.48 30.06 30.27 406,371 -0.07(-0.23%)
Dec 19, 2014 30.28 30.47 30.26 30.34 1,306,877 +0.04(+0.14%)
Dec 18, 2014 30.12 30.37 30.11 30.29 609,077 +0.44(+1.47%)
Dec 17, 2014 29.42 29.92 29.23 29.85 422,278 +0.52(+1.76%)
Dec 16, 2014 29.12 29.57 28.98 29.34 577,008 -0.01(-0.02%)
Dec 15, 2014 29.80 30.08 29.15 29.35 578,348 -0.22(-0.73%)
Dec 12, 2014 29.56 29.88 29.37 29.56 395,416 -0.30(-1.00%)
Dec 11, 2014 29.87 30.11 29.44 29.86 320,911 +0.15(+0.52%)
Dec 10, 2014 30.31 30.76 29.67 29.71 782,698 -0.71(-2.33%)
Dec 09, 2014 29.88 30.49 29.75 30.42 303,443 +0.25(+0.83%)
Dec 08, 2014 30.13 30.46 29.93 30.17 404,715 +0.05(+0.16%)
Dec 05, 2014 29.89 30.38 29.89 30.12 390,591 +0.38(+1.29%)
Dec 04, 2014 29.56 29.97 29.51 29.74 494,896 +0.06(+0.21%)
Dec 03, 2014 29.44 29.88 29.30 29.67 480,247 +0.15(+0.52%)
Dec 02, 2014 29.28 29.77 29.13 29.52 358,282 +0.29(+1.00%)
Dec 01, 2014 29.67 29.79 29.19 29.23 503,004 -0.58(-1.94%)
Nov 28, 2014 30.17 30.50 29.76 29.81 232,530 -0.32(-1.06%)
Nov 26, 2014 30.07 30.13 30.13 30.13 313,183 -0.03(-0.09%)
Nov 25, 2014 30.73 30.84 30.04 30.15 521,739 +0.03(+0.09%)
Nov 24, 2014 29.80 30.15 28.92 30.13 534,594 +0.38(+1.26%)
Nov 21, 2014 30.30 30.50 29.70 29.75 383,698 -0.28(-0.92%)
Nov 20, 2014 29.77 30.05 29.76 30.03 404,292 +0.07(+0.22%)
Nov 19, 2014 30.09 30.16 29.77 29.96 325,823 -0.17(-0.57%)
Nov 18, 2014 30.25 30.53 30.11 30.13 476,853 -0.13(-0.41%)
Nov 17, 2014 30.13 30.34 30.09 30.26 568,931 +0.16(+0.55%)
Nov 14, 2014 30.38 30.43 30.01 30.09 361,044 -0.25(-0.83%)
Nov 13, 2014 30.61 30.67 30.25 30.34 386,123 -0.23(-0.75%)
Nov 12, 2014 30.21 30.66 30.19 30.58 382,922 +0.24(+0.78%)
Nov 11, 2014 30.42 30.54 30.30 30.34 238,894 -0.03(-0.09%)
Nov 10, 2014 30.17 30.53 30.03 30.36 355,176 +0.24(+0.79%)
Nov 07, 2014 30.09 30.32 30.03 30.13 415,920 -0.01(-0.02%)
Nov 06, 2014 29.95 30.25 29.87 30.13 384,595 +0.20(+0.66%)
Nov 05, 2014 30.19 30.21 29.83 29.94 384,674 +0.01(+0.02%)
Nov 04, 2014 29.89 30.01 29.70 29.93 479,853 +0.05(+0.15%)
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.