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 (%)
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%)
Jan 02, 2015 31.23 31.36 30.53 30.86 671,154 -0.17(-0.55%)
Dec 31, 2014 31.24 31.03 31.03 31.03 625,252 -0.18(-0.57%)
Dec 30, 2014 31.43 31.56 31.13 31.21 1,348,202 -0.15(-0.48%)
Dec 29, 2014 31.01 31.58 31.01 31.36 668,803 +0.34(+1.08%)
Dec 26, 2014 31.09 31.21 30.97 31.02 430,270 +0.09(+0.30%)
Dec 24, 2014 31.06 30.93 30.93 30.93 1,679,954 -0.16(-0.53%)
Dec 23, 2014 31.16 31.32 31.03 31.09 582,680 +0.07(+0.23%)
Dec 22, 2014 31.11 31.24 30.81 31.02 396,464 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.01 31.09 1,275,014 +0.04(+0.14%)
Dec 18, 2014 30.87 31.13 30.86 31.05 594,228 +0.45(+1.47%)
Dec 17, 2014 30.15 30.67 29.96 30.60 411,982 +0.53(+1.76%)
Dec 16, 2014 29.84 30.31 29.71 30.07 562,940 -0.01(-0.02%)
Dec 15, 2014 30.54 30.84 29.88 30.08 564,248 -0.22(-0.73%)
Dec 12, 2014 30.29 30.63 30.11 30.30 385,775 -0.31(-1.00%)
Dec 11, 2014 30.62 30.86 30.18 30.61 313,087 +0.16(+0.52%)
Dec 10, 2014 31.06 31.53 30.41 30.45 763,615 -0.73(-2.33%)
Dec 09, 2014 30.63 31.25 30.49 31.18 296,045 +0.26(+0.83%)
Dec 08, 2014 30.88 31.22 30.68 30.92 394,848 +0.05(+0.16%)
Dec 05, 2014 30.64 31.14 30.64 30.87 381,069 +0.39(+1.29%)
Dec 04, 2014 30.29 30.71 30.24 30.48 482,830 +0.06(+0.21%)
Dec 03, 2014 30.17 30.63 30.04 30.42 468,538 +0.16(+0.52%)
Dec 02, 2014 30.01 30.52 29.86 30.26 349,547 +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.