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 (%)
Feb 28, 2014 28.71 29.26 28.64 29.03 457,135 +0.28(+0.97%)
Feb 27, 2014 28.59 28.80 28.41 28.75 319,485 +0.18(+0.61%)
Feb 26, 2014 28.31 28.65 28.17 28.57 471,021 +0.31(+1.10%)
Feb 25, 2014 28.45 28.68 28.20 28.26 349,298 -0.23(-0.80%)
Feb 24, 2014 28.19 28.55 28.05 28.49 446,761 +0.44(+1.55%)
Feb 21, 2014 27.98 28.17 27.82 28.05 488,389 +0.09(+0.33%)
Feb 20, 2014 27.91 28.10 27.58 27.96 407,739 +0.08(+0.30%)
Feb 19, 2014 28.50 28.75 27.86 27.88 478,212 -0.73(-2.57%)
Feb 18, 2014 28.57 28.98 28.51 28.61 508,322 -0.02(-0.07%)
Feb 14, 2014 28.38 28.63 28.63 28.63 264,466 +0.13(+0.46%)
Feb 13, 2014 28.16 28.50 27.89 28.50 463,821 +0.14(+0.48%)
Feb 12, 2014 28.47 28.79 28.23 28.37 349,418 -0.06(-0.21%)
Feb 11, 2014 27.98 28.48 27.80 28.42 378,434 +0.45(+1.63%)
Feb 10, 2014 27.86 28.00 27.68 27.97 273,144 +0.13(+0.47%)
Feb 07, 2014 27.79 28.00 27.62 27.84 345,427 +0.03(+0.09%)
Feb 06, 2014 27.59 27.85 27.44 27.81 389,700 +0.20(+0.73%)
Feb 05, 2014 27.59 27.81 27.42 27.61 478,638 -0.01(-0.02%)
Feb 04, 2014 27.37 27.79 27.21 27.62 900,536 +0.40(+1.46%)
Feb 03, 2014 28.46 28.46 27.08 27.22 1,567,802 -1.03(-3.66%)
Jan 31, 2014 28.46 28.77 28.24 28.25 560,794 -0.62(-2.14%)
Jan 30, 2014 28.87 28.98 28.63 28.87 377,434 +0.18(+0.61%)
Jan 29, 2014 28.94 29.18 28.68 28.70 790,199 -0.49(-1.69%)
Jan 28, 2014 28.98 29.31 28.88 29.19 531,673 +0.25(+0.88%)
Jan 27, 2014 28.98 29.42 28.92 28.94 416,919 -0.28(-0.96%)
Jan 24, 2014 29.74 29.74 29.20 29.22 511,468 -0.66(-2.20%)
Jan 23, 2014 30.06 30.06 29.67 29.87 548,952 -0.28(-0.93%)
Jan 22, 2014 29.85 30.22 29.76 30.15 547,577 +0.23(+0.76%)
Jan 21, 2014 29.63 30.08 29.61 29.93 718,240 +0.45(+1.52%)
Jan 17, 2014 29.52 29.48 29.48 29.48 1,812,031 +0.10(+0.33%)
Jan 16, 2014 29.32 29.43 29.18 29.38 947,950 +0.06(+0.20%)
Jan 15, 2014 28.93 29.50 28.91 29.32 1,008,460 +0.39(+1.35%)
Jan 14, 2014 28.92 29.26 28.44 28.93 924,681 -0.36(-1.22%)
Jan 13, 2014 29.26 29.50 29.12 29.29 677,754 -0.13(-0.44%)
Jan 10, 2014 29.76 29.92 29.28 29.42 553,884 -0.34(-1.14%)
Jan 09, 2014 29.48 29.83 29.37 29.76 1,173,729 +0.70(+2.39%)
Jan 08, 2014 29.06 29.23 28.76 29.06 442,484 -0.05(-0.18%)
Jan 07, 2014 28.60 29.14 28.52 29.11 747,495 +0.65(+2.28%)
Jan 06, 2014 28.92 29.04 28.41 28.46 788,061 -0.12(-0.43%)
Jan 03, 2014 28.60 28.72 28.48 28.59 581,293 -0.06(-0.20%)
Jan 02, 2014 29.06 29.06 28.64 28.64 442,738 -0.55(-1.87%)
Dec 31, 2013 29.16 29.19 29.19 29.19 376,621 -0.03(-0.11%)
Dec 30, 2013 29.20 29.31 29.10 29.22 368,103 -0.03(-0.09%)
Dec 27, 2013 29.41 29.50 29.22 29.25 293,775 -0.05(-0.16%)
Dec 26, 2013 29.39 29.60 29.26 29.30 499,030 -0.05(-0.18%)
Dec 24, 2013 29.24 29.46 29.24 29.35 205,525 -0.01(-0.04%)
Dec 23, 2013 29.20 29.46 29.01 29.36 480,100 +0.40(+1.39%)
Dec 20, 2013 28.76 29.00 28.48 28.96 1,451,989 +0.42(+1.48%)
Dec 19, 2013 28.92 29.00 28.52 28.53 541,101 -0.54(-1.86%)
Dec 18, 2013 28.66 29.10 28.39 29.07 455,743 +0.41(+1.43%)
Dec 17, 2013 28.93 29.25 28.58 28.66 521,973 -0.31(-1.08%)
Dec 16, 2013 28.74 28.99 28.65 28.98 486,051 +0.34(+1.18%)
Dec 13, 2013 28.69 29.04 28.56 28.64 410,553 -0.03(-0.09%)
Dec 12, 2013 28.53 28.85 28.53 28.66 487,737 +0.19(+0.66%)
Dec 11, 2013 28.95 29.07 28.39 28.48 503,777 -0.44(-1.53%)
Dec 10, 2013 29.14 29.31 28.89 28.92 321,083 -0.30(-1.02%)
Dec 09, 2013 29.26 29.57 29.09 29.22 418,607 +0.06(+0.20%)
Dec 06, 2013 29.22 29.48 28.93 29.16 0 +0.27(+0.95%)
Dec 05, 2013 28.63 28.89 28.55 28.89 0 +0.17(+0.59%)
Dec 04, 2013 28.55 28.97 28.53 28.72 0 +0.03(+0.09%)
Dec 03, 2013 28.94 29.13 28.58 28.69 0 -0.41(-1.41%)
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.