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 (%)
May 30, 2014 28.39 28.80 28.32 28.35 486,897 -0.10(-0.37%)
May 29, 2014 28.40 28.52 28.27 28.46 374,321 +0.12(+0.41%)
May 28, 2014 28.53 28.53 28.16 28.34 462,707 -0.20(-0.71%)
May 27, 2014 28.52 28.67 28.27 28.54 422,407 +0.14(+0.48%)
May 23, 2014 28.37 28.40 28.40 28.40 237,782 +0.10(+0.35%)
May 22, 2014 28.31 28.46 28.24 28.31 318,729 -0.01(-0.05%)
May 21, 2014 28.24 28.52 28.16 28.32 316,060 +0.15(+0.53%)
May 20, 2014 28.29 28.48 27.95 28.17 519,403 -0.25(-0.90%)
May 19, 2014 27.92 28.45 27.92 28.42 652,336 +0.41(+1.47%)
May 16, 2014 27.94 28.12 27.72 28.01 822,092 +0.10(+0.37%)
May 15, 2014 27.95 28.21 27.49 27.91 646,718 -0.20(-0.70%)
May 14, 2014 28.43 28.50 28.02 28.10 540,232 -0.46(-1.60%)
May 13, 2014 28.90 28.93 28.52 28.56 292,862 -0.36(-1.24%)
May 12, 2014 28.63 28.97 28.48 28.92 356,463 +0.46(+1.61%)
May 09, 2014 28.59 28.59 28.21 28.46 508,060 -0.12(-0.41%)
May 08, 2014 28.38 28.89 28.38 28.58 869,956 +0.33(+1.16%)
May 07, 2014 28.05 28.35 28.03 28.25 533,486 +0.29(+1.05%)
May 06, 2014 28.07 28.41 27.90 27.96 571,697 -0.22(-0.79%)
May 05, 2014 28.16 28.33 27.89 28.18 324,169 -0.13(-0.46%)
May 02, 2014 28.34 28.95 28.27 28.31 517,134 +0.01(+0.02%)
May 01, 2014 28.46 28.50 28.01 28.31 532,018 -0.09(-0.32%)
Apr 30, 2014 28.07 28.48 27.89 28.40 498,479 +0.18(+0.65%)
Apr 29, 2014 28.31 28.56 28.13 28.21 484,930 +0.05(+0.16%)
Apr 28, 2014 28.32 28.47 27.96 28.17 466,068 -0.05(-0.19%)
Apr 25, 2014 28.43 28.58 28.19 28.22 389,828 -0.35(-1.23%)
Apr 24, 2014 28.99 29.02 28.50 28.57 367,731 -0.35(-1.20%)
Apr 23, 2014 29.03 29.14 28.72 28.92 715,828 -0.09(-0.32%)
Apr 22, 2014 28.84 29.23 28.74 29.01 986,549 +0.28(+0.98%)
Apr 21, 2014 28.90 29.18 28.65 28.73 648,655 -0.19(-0.65%)
Apr 17, 2014 28.44 28.92 28.92 28.92 2,022,297 +0.42(+1.49%)
Apr 16, 2014 28.65 28.69 28.33 28.50 435,695 -0.03(-0.11%)
Apr 15, 2014 28.10 28.61 27.86 28.53 931,757 +0.52(+1.84%)
Apr 14, 2014 28.04 28.34 27.74 28.01 791,265 +0.16(+0.59%)
Apr 11, 2014 28.02 28.24 27.68 27.85 950,139 -0.28(-1.00%)
Apr 10, 2014 29.39 29.39 28.12 28.13 1,897,819 -1.67(-5.61%)
Apr 09, 2014 30.02 30.05 29.50 29.80 659,071 -0.15(-0.50%)
Apr 08, 2014 29.85 30.00 29.57 29.95 703,040 +0.25(+0.84%)
Apr 07, 2014 30.08 30.25 29.55 29.70 938,988 -0.39(-1.30%)
Apr 04, 2014 30.81 30.99 30.04 30.10 519,893 -0.71(-2.29%)
Apr 03, 2014 30.66 30.86 30.49 30.80 316,839 +0.16(+0.53%)
Apr 02, 2014 30.79 30.97 30.52 30.64 479,540 -0.12(-0.40%)
Apr 01, 2014 30.36 30.84 30.13 30.76 510,879 +0.44(+1.46%)
Mar 31, 2014 29.99 30.42 29.80 30.32 331,018 +0.51(+1.71%)
Mar 28, 2014 29.56 30.03 29.44 29.81 400,255 +0.29(+1.00%)
Mar 27, 2014 29.93 30.08 29.48 29.51 403,674 -0.50(-1.68%)
Mar 26, 2014 30.38 30.49 29.98 30.02 522,125 -0.28(-0.93%)
Mar 25, 2014 30.45 30.72 30.13 30.30 460,391 -0.14(-0.47%)
Mar 24, 2014 30.49 30.69 30.19 30.44 384,104 +0.06(+0.19%)
Mar 21, 2014 30.50 30.90 30.29 30.38 1,181,563 +0.01(+0.04%)
Mar 20, 2014 29.81 30.37 29.81 30.37 463,883 +0.47(+1.57%)
Mar 19, 2014 29.70 30.25 29.57 29.90 356,224 +0.20(+0.68%)
Mar 18, 2014 29.52 29.71 29.45 29.70 573,248 +0.17(+0.58%)
Mar 17, 2014 29.31 29.57 29.31 29.53 388,768 +0.31(+1.05%)
Mar 14, 2014 29.21 29.57 29.09 29.22 330,154 -0.11(-0.38%)
Mar 13, 2014 29.49 29.68 29.24 29.33 379,901 -0.07(-0.24%)
Mar 12, 2014 29.45 29.49 29.19 29.40 533,699 -0.14(-0.46%)
Mar 11, 2014 29.70 29.70 29.28 29.54 379,833 -0.11(-0.37%)
Mar 10, 2014 29.70 29.96 29.47 29.65 547,467 -0.04(-0.13%)
Mar 07, 2014 29.26 29.84 29.19 29.69 455,433 +0.52(+1.79%)
Mar 06, 2014 29.18 29.29 29.00 29.17 660,122 +0.10(+0.34%)
Mar 05, 2014 29.27 29.27 28.98 29.07 287,816 -0.12(-0.43%)
Mar 04, 2014 29.15 29.37 29.01 29.19 446,418 +0.48(+1.66%)
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.