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 (%)
Apr 30, 2014 28.89 29.31 28.70 29.22 484,369 +0.19(+0.65%)
Apr 29, 2014 29.14 29.39 28.95 29.04 471,203 +0.05(+0.16%)
Apr 28, 2014 29.14 29.30 28.77 28.99 452,875 -0.05(-0.19%)
Apr 25, 2014 29.26 29.41 29.01 29.04 378,793 -0.36(-1.23%)
Apr 24, 2014 29.83 29.86 29.33 29.41 357,321 -0.36(-1.20%)
Apr 23, 2014 29.88 29.98 29.56 29.76 695,566 -0.09(-0.32%)
Apr 22, 2014 29.68 30.09 29.57 29.86 958,624 +0.29(+0.98%)
Apr 21, 2014 29.74 30.03 29.48 29.57 630,294 -0.20(-0.66%)
Apr 17, 2014 29.27 29.76 29.76 29.76 1,965,053 +0.44(+1.49%)
Apr 16, 2014 29.48 29.52 29.15 29.33 423,362 -0.03(-0.11%)
Apr 15, 2014 28.92 29.45 28.67 29.36 905,382 +0.53(+1.84%)
Apr 14, 2014 28.86 29.16 28.55 28.83 768,867 +0.17(+0.59%)
Apr 11, 2014 28.84 29.06 28.49 28.66 923,244 -0.29(-1.00%)
Apr 10, 2014 30.25 30.25 28.94 28.95 1,844,098 -1.72(-5.61%)
Apr 09, 2014 30.90 30.93 30.36 30.67 640,415 -0.15(-0.50%)
Apr 08, 2014 30.72 30.87 30.43 30.82 683,140 +0.26(+0.84%)
Apr 07, 2014 30.95 31.13 30.41 30.57 912,409 -0.40(-1.30%)
Apr 04, 2014 31.71 31.89 30.91 30.97 505,177 -0.73(-2.29%)
Apr 03, 2014 31.55 31.76 31.38 31.70 307,871 +0.17(+0.53%)
Apr 02, 2014 31.68 31.87 31.41 31.53 465,966 -0.13(-0.40%)
Apr 01, 2014 31.24 31.74 31.01 31.66 496,418 +0.46(+1.47%)
Mar 31, 2014 30.86 31.30 30.67 31.20 321,648 +0.52(+1.71%)
Mar 28, 2014 30.42 30.91 30.29 30.68 388,925 +0.30(+1.00%)
Mar 27, 2014 30.80 30.96 30.33 30.37 392,247 -0.52(-1.68%)
Mar 26, 2014 31.27 31.38 30.85 30.89 507,346 -0.29(-0.93%)
Mar 25, 2014 31.34 31.62 31.01 31.18 447,359 -0.15(-0.47%)
Mar 24, 2014 31.38 31.58 31.07 31.33 373,232 +0.06(+0.19%)
Mar 21, 2014 31.39 31.80 31.17 31.27 1,148,117 +0.01(+0.04%)
Mar 20, 2014 30.68 31.25 30.68 31.25 450,752 +0.48(+1.57%)
Mar 19, 2014 30.56 31.13 30.43 30.77 346,141 +0.21(+0.68%)
Mar 18, 2014 30.38 30.58 30.31 30.56 557,021 +0.17(+0.57%)
Mar 17, 2014 30.17 30.43 30.17 30.39 377,764 +0.32(+1.05%)
Mar 14, 2014 30.07 30.43 29.93 30.07 320,808 -0.11(-0.38%)
Mar 13, 2014 30.35 30.54 30.09 30.19 369,148 -0.07(-0.24%)
Mar 12, 2014 30.31 30.35 30.04 30.26 518,592 -0.14(-0.46%)
Mar 11, 2014 30.56 30.56 30.13 30.40 369,081 -0.11(-0.37%)
Mar 10, 2014 30.57 30.83 30.33 30.52 531,970 -0.04(-0.13%)
Mar 07, 2014 30.11 30.71 30.04 30.56 442,541 +0.54(+1.79%)
Mar 06, 2014 30.03 30.14 29.84 30.02 641,436 +0.10(+0.34%)
Mar 05, 2014 30.13 30.13 29.82 29.92 279,669 -0.13(-0.43%)
Mar 04, 2014 30.00 30.23 29.86 30.04 433,781 +0.49(+1.66%)
Mar 03, 2014 29.59 29.69 29.43 29.55 444,106 -0.35(-1.17%)
Feb 28, 2014 29.58 30.15 29.50 29.91 443,735 +0.29(+0.97%)
Feb 27, 2014 29.45 29.67 29.27 29.62 310,120 +0.18(+0.61%)
Feb 26, 2014 29.16 29.52 29.02 29.44 457,214 +0.32(+1.10%)
Feb 25, 2014 29.31 29.54 29.05 29.11 339,059 -0.23(-0.80%)
Feb 24, 2014 29.05 29.42 28.90 29.35 433,665 +0.45(+1.55%)
Feb 21, 2014 28.83 29.02 28.66 28.90 474,073 +0.09(+0.33%)
Feb 20, 2014 28.75 28.95 28.41 28.81 395,787 +0.09(+0.30%)
Feb 19, 2014 29.36 29.62 28.71 28.72 464,194 -0.76(-2.57%)
Feb 18, 2014 29.44 29.85 29.37 29.48 493,421 -0.02(-0.07%)
Feb 14, 2014 29.24 29.50 29.50 29.50 256,713 +0.13(+0.46%)
Feb 13, 2014 29.01 29.36 28.73 29.36 450,225 +0.14(+0.48%)
Feb 12, 2014 29.33 29.66 29.08 29.22 339,175 -0.06(-0.21%)
Feb 11, 2014 28.83 29.34 28.64 29.28 367,341 +0.47(+1.63%)
Feb 10, 2014 28.71 28.84 28.52 28.81 265,137 +0.13(+0.47%)
Feb 07, 2014 28.63 28.85 28.46 28.68 335,301 +0.03(+0.09%)
Feb 06, 2014 28.43 28.69 28.26 28.65 378,277 +0.21(+0.73%)
Feb 05, 2014 28.42 28.65 28.24 28.45 464,608 -0.01(-0.02%)
Feb 04, 2014 28.20 28.63 28.03 28.45 874,139 +0.41(+1.46%)
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.