Skip to main content

Commerce Bancshares (NQ: CBSH )

63.37 +0.98 (+1.56%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.93 31.27 30.51 30.56 226,807 -0.33(-1.06%)
Nov 26, 2014 30.83 30.89 30.89 30.89 305,476 -0.03(-0.09%)
Nov 25, 2014 31.51 31.61 30.79 30.91 508,899 -0.01(-0.04%)
Nov 24, 2014 30.59 30.95 29.69 30.93 520,780 +0.39(+1.26%)
Nov 21, 2014 31.11 31.31 30.49 30.54 373,783 -0.28(-0.92%)
Nov 20, 2014 30.56 30.84 30.55 30.82 393,845 +0.07(+0.22%)
Nov 19, 2014 30.89 30.96 30.56 30.76 317,404 -0.18(-0.57%)
Nov 18, 2014 31.05 31.34 30.91 30.93 464,531 -0.13(-0.41%)
Nov 17, 2014 30.93 31.14 30.88 31.06 554,230 +0.17(+0.55%)
Nov 14, 2014 31.18 31.24 30.80 30.89 351,715 -0.26(-0.83%)
Nov 13, 2014 31.42 31.48 31.05 31.15 376,146 -0.24(-0.76%)
Nov 12, 2014 31.01 31.47 30.99 31.39 373,027 +0.24(+0.78%)
Nov 11, 2014 31.23 31.35 31.10 31.14 232,721 -0.03(-0.09%)
Nov 10, 2014 30.97 31.34 30.83 31.17 345,998 +0.24(+0.79%)
Nov 07, 2014 30.89 31.12 30.82 30.93 405,173 -0.01(-0.02%)
Nov 06, 2014 30.74 31.05 30.66 30.93 374,657 +0.20(+0.66%)
Nov 05, 2014 30.99 31.01 30.62 30.73 374,734 +0.01(+0.02%)
Nov 04, 2014 30.68 30.80 30.49 30.72 467,453 +0.05(+0.15%)
Nov 03, 2014 30.72 30.85 30.47 30.68 424,465 +0.03(+0.09%)
Oct 31, 2014 30.69 30.78 30.52 30.65 541,425 +0.29(+0.96%)
Oct 30, 2014 30.33 30.52 30.15 30.36 343,993 +0.01(+0.02%)
Oct 29, 2014 30.07 30.40 29.75 30.35 655,775 +0.35(+1.17%)
Oct 28, 2014 29.63 30.05 29.48 30.00 517,725 +0.59(+2.00%)
Oct 27, 2014 29.20 29.46 29.21 29.41 520,940 +0.20(+0.70%)
Oct 24, 2014 29.04 29.35 28.91 29.21 306,328 +0.14(+0.48%)
Oct 23, 2014 29.06 29.38 28.80 29.07 395,686 +0.21(+0.72%)
Oct 22, 2014 29.17 29.29 28.85 28.86 496,873 -0.19(-0.65%)
Oct 21, 2014 28.61 29.28 28.61 29.05 564,021 +0.62(+2.17%)
Oct 20, 2014 28.25 28.54 28.01 28.43 691,170 +0.17(+0.60%)
Oct 17, 2014 28.62 28.64 28.13 28.26 1,214,662 +0.06(+0.22%)
Oct 16, 2014 27.45 28.33 27.35 28.20 1,306,021 +0.24(+0.85%)
Oct 15, 2014 27.09 29.11 27.09 27.97 1,528,596 -1.39(-4.73%)
Oct 14, 2014 29.54 29.80 29.31 29.36 843,485 -0.01(-0.02%)
Oct 13, 2014 29.46 29.67 29.34 29.36 625,277 -0.09(-0.30%)
Oct 10, 2014 29.38 29.75 29.31 29.45 560,967 +0.03(+0.12%)
Oct 09, 2014 29.86 30.01 29.36 29.42 637,073 -0.53(-1.76%)
Oct 08, 2014 29.63 30.01 29.46 29.94 686,341 +0.32(+1.10%)
Oct 07, 2014 29.72 29.90 29.53 29.62 820,930 -0.57(-1.88%)
Oct 06, 2014 30.48 30.61 30.14 30.19 415,200 -0.22(-0.73%)
Oct 03, 2014 30.40 30.65 29.99 30.41 372,797 +0.28(+0.94%)
Oct 02, 2014 29.97 30.30 29.67 30.13 402,583 +0.18(+0.59%)
Oct 01, 2014 30.14 30.37 29.86 29.95 869,368 -0.28(-0.93%)
Sep 30, 2014 30.40 30.50 30.17 30.23 468,040 -0.21(-0.70%)
Sep 29, 2014 30.34 30.57 30.15 30.45 360,749 -0.13(-0.42%)
Sep 26, 2014 30.61 30.78 30.35 30.57 346,484 +0.06(+0.20%)
Sep 25, 2014 30.94 30.95 30.48 30.51 524,068 -0.44(-1.42%)
Sep 24, 2014 30.73 30.99 30.60 30.95 403,603 +0.20(+0.64%)
Sep 23, 2014 31.03 31.21 30.74 30.76 539,072 -0.40(-1.28%)
Sep 22, 2014 31.35 31.54 31.11 31.16 380,888 -0.31(-0.99%)
Sep 19, 2014 31.91 32.15 31.45 31.47 1,349,283 -0.26(-0.83%)
Sep 18, 2014 31.47 32.06 31.45 31.73 453,876 +0.40(+1.28%)
Sep 17, 2014 31.22 31.66 31.14 31.33 360,870 +0.08(+0.26%)
Sep 16, 2014 31.45 31.73 31.21 31.25 530,943 -0.20(-0.65%)
Sep 15, 2014 31.50 31.61 31.32 31.45 369,385 -0.12(-0.39%)
Sep 12, 2014 31.38 31.77 31.25 31.58 531,809 +0.14(+0.45%)
Sep 11, 2014 31.14 31.50 30.99 31.43 409,398 +0.11(+0.35%)
Sep 10, 2014 30.99 31.39 30.99 31.33 286,200 +0.37(+1.20%)
Sep 09, 2014 31.14 31.35 30.85 30.95 427,922 -0.35(-1.12%)
Sep 08, 2014 31.14 31.37 31.00 31.31 465,349 +0.07(+0.24%)
Sep 05, 2014 31.04 31.30 30.89 31.23 278,534 +0.08(+0.26%)
Sep 04, 2014 31.26 31.54 31.10 31.15 319,105 -0.10(-0.33%)
Sep 03, 2014 31.42 31.52 31.12 31.25 442,925 -0.12(-0.39%)
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.