Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.66 29.97 29.48 29.62 562,857 -0.24(-0.80%)
Mar 30, 2015 29.58 29.98 29.54 29.86 548,395 +0.35(+1.19%)
Mar 27, 2015 29.46 29.53 29.17 29.51 499,356 +0.03(+0.09%)
Mar 26, 2015 29.39 29.60 29.13 29.48 620,617 +0.07(+0.24%)
Mar 25, 2015 29.83 29.83 29.31 29.41 784,947 -0.29(-0.97%)
Mar 24, 2015 29.87 29.98 29.63 29.70 863,173 -0.13(-0.42%)
Mar 23, 2015 30.11 30.21 29.76 29.83 495,839 -0.25(-0.84%)
Mar 20, 2015 30.00 30.14 29.84 30.08 1,372,387 +0.36(+1.22%)
Mar 19, 2015 29.91 29.91 29.42 29.72 598,701 -0.22(-0.75%)
Mar 18, 2015 29.89 30.29 29.62 29.94 1,059,713 +0.06(+0.21%)
Mar 17, 2015 29.71 29.91 29.51 29.88 826,651 +0.15(+0.49%)
Mar 16, 2015 29.69 29.83 29.44 29.73 396,976 +0.12(+0.40%)
Mar 13, 2015 29.95 29.95 29.24 29.61 544,142 -0.31(-1.03%)
Mar 12, 2015 29.46 29.96 29.40 29.92 470,968 +0.66(+2.25%)
Mar 11, 2015 29.05 29.33 28.99 29.26 383,487 +0.25(+0.84%)
Mar 10, 2015 29.30 29.30 28.92 29.02 367,480 -0.49(-1.66%)
Mar 09, 2015 29.55 29.68 29.40 29.51 535,310 +0.14(+0.48%)
Mar 06, 2015 29.27 29.74 29.19 29.37 780,355 +0.13(+0.43%)
Mar 05, 2015 29.30 29.58 28.91 29.24 460,402 +0.06(+0.19%)
Mar 04, 2015 29.40 29.34 28.93 29.18 629,548 -0.00(-0.01%)
Mar 03, 2015 29.06 29.20 28.96 29.19 627,394 +0.00(+0.00%)
Mar 02, 2015 28.86 29.19 28.78 29.19 683,615 +0.28(+0.96%)
Feb 27, 2015 29.03 29.14 28.81 28.91 1,019,382 -0.23(-0.79%)
Feb 26, 2015 28.88 29.30 28.78 29.14 1,451,543 -0.29(-0.99%)
Feb 25, 2015 29.54 29.65 29.37 29.43 495,984 -0.06(-0.21%)
Feb 24, 2015 29.68 29.78 29.44 29.49 678,145 -0.10(-0.35%)
Feb 23, 2015 29.53 29.61 29.36 29.60 482,054 -0.02(-0.07%)
Feb 20, 2015 29.35 29.68 29.07 29.62 634,620 +0.25(+0.85%)
Feb 19, 2015 29.53 29.74 29.14 29.37 430,967 -0.11(-0.38%)
Feb 18, 2015 29.84 29.84 29.27 29.48 577,609 -0.37(-1.24%)
Feb 17, 2015 29.76 29.88 29.52 29.85 448,445 +0.15(+0.52%)
Feb 13, 2015 29.73 29.70 29.70 29.70 436,338 +0.05(+0.16%)
Feb 12, 2015 29.32 29.66 29.24 29.65 473,240 +0.47(+1.60%)
Feb 11, 2015 29.31 29.31 29.00 29.18 318,531 -0.07(-0.24%)
Feb 10, 2015 29.37 29.38 28.96 29.25 393,328 +0.11(+0.38%)
Feb 09, 2015 29.30 29.33 29.00 29.14 440,422 -0.22(-0.76%)
Feb 06, 2015 29.43 29.75 29.26 29.36 805,958 +0.22(+0.76%)
Feb 05, 2015 28.84 29.19 28.78 29.14 455,595 +0.52(+1.80%)
Feb 04, 2015 28.89 29.03 28.59 28.62 750,652 -0.28(-0.96%)
Feb 03, 2015 28.59 29.01 28.47 28.90 764,601 +0.53(+1.86%)
Feb 02, 2015 28.06 28.47 27.72 28.37 1,291,429 +0.52(+1.88%)
Jan 30, 2015 27.84 28.04 27.65 27.85 2,872,175 -0.18(-0.65%)
Jan 29, 2015 28.03 28.06 27.72 28.03 1,369,850 +0.19(+0.68%)
Jan 28, 2015 28.15 28.53 27.75 27.84 1,940,891 -0.69(-2.42%)
Jan 27, 2015 28.41 28.96 27.93 28.53 1,597,833 -0.68(-2.31%)
Jan 26, 2015 28.85 29.35 28.69 29.21 1,224,674 +0.26(+0.89%)
Jan 23, 2015 29.13 29.29 28.78 28.95 1,125,617 -0.13(-0.43%)
Jan 22, 2015 28.21 29.12 28.14 29.08 1,318,876 +1.11(+3.98%)
Jan 21, 2015 27.85 28.14 27.72 27.96 962,082 +0.16(+0.58%)
Jan 20, 2015 27.86 28.14 27.53 27.80 664,447 -0.03(-0.13%)
Jan 16, 2015 27.68 28.00 27.59 27.84 669,711 +0.26(+0.93%)
Jan 15, 2015 27.68 28.16 27.52 27.58 1,605,078 -0.47(-1.66%)
Jan 14, 2015 28.04 28.30 27.58 28.04 1,493,030 -0.26(-0.91%)
Jan 13, 2015 28.35 28.87 28.11 28.30 973,902 +0.02(+0.07%)
Jan 12, 2015 28.55 28.84 28.16 28.28 987,729 -0.31(-1.07%)
Jan 09, 2015 29.28 29.53 28.56 28.59 942,197 -0.61(-2.07%)
Jan 08, 2015 29.24 29.42 28.77 29.19 673,543 +0.24(+0.82%)
Jan 07, 2015 28.91 29.10 28.72 28.96 767,647 +0.13(+0.43%)
Jan 06, 2015 29.52 29.61 28.81 28.83 1,005,186 -0.74(-2.50%)
Jan 05, 2015 29.99 30.15 29.54 29.57 954,988 -0.54(-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.