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 (%)
Jan 30, 2015 28.54 28.75 28.34 28.55 2,802,183 -0.19(-0.65%)
Jan 29, 2015 28.73 28.76 28.42 28.73 1,336,468 +0.19(+0.67%)
Jan 28, 2015 28.85 29.25 28.44 28.54 1,893,593 -0.71(-2.42%)
Jan 27, 2015 29.12 29.69 28.63 29.25 1,558,895 -0.69(-2.31%)
Jan 26, 2015 29.57 30.09 29.41 29.94 1,194,831 +0.26(+0.89%)
Jan 23, 2015 29.86 30.02 29.49 29.67 1,098,187 -0.13(-0.43%)
Jan 22, 2015 28.91 29.85 28.85 29.80 1,286,737 +1.14(+3.98%)
Jan 21, 2015 28.55 28.85 28.41 28.66 938,637 +0.16(+0.58%)
Jan 20, 2015 28.55 28.84 28.22 28.50 648,255 -0.04(-0.13%)
Jan 16, 2015 28.37 28.70 28.27 28.53 653,391 +0.26(+0.93%)
Jan 15, 2015 28.37 28.87 28.21 28.27 1,565,965 -0.48(-1.66%)
Jan 14, 2015 28.75 29.01 28.27 28.75 1,456,646 -0.26(-0.91%)
Jan 13, 2015 29.06 29.59 28.82 29.01 950,169 +0.02(+0.07%)
Jan 12, 2015 29.26 29.56 28.87 28.99 963,659 -0.31(-1.07%)
Jan 09, 2015 30.02 30.27 29.27 29.30 919,236 -0.62(-2.07%)
Jan 08, 2015 29.97 30.16 29.49 29.92 657,129 +0.24(+0.82%)
Jan 07, 2015 29.63 29.82 29.44 29.68 748,940 +0.13(+0.43%)
Jan 06, 2015 30.26 30.35 29.53 29.55 980,690 -0.76(-2.50%)
Jan 05, 2015 30.74 30.90 30.28 30.31 931,716 -0.56(-1.80%)
Jan 02, 2015 31.24 31.36 30.54 30.86 670,996 -0.17(-0.55%)
Dec 31, 2014 31.24 31.04 31.04 31.04 625,105 -0.18(-0.57%)
Dec 30, 2014 31.44 31.57 31.14 31.21 1,347,884 -0.15(-0.48%)
Dec 29, 2014 31.02 31.59 31.02 31.36 668,645 +0.34(+1.08%)
Dec 26, 2014 31.10 31.21 30.98 31.03 430,169 +0.09(+0.30%)
Dec 24, 2014 31.07 30.94 30.94 30.94 1,679,558 -0.16(-0.53%)
Dec 23, 2014 31.17 31.33 31.04 31.10 582,543 +0.07(+0.23%)
Dec 22, 2014 31.11 31.25 30.82 31.03 396,370 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.02 31.10 1,274,714 +0.04(+0.14%)
Dec 18, 2014 30.88 31.14 30.86 31.06 594,088 +0.45(+1.47%)
Dec 17, 2014 30.16 30.68 29.97 30.61 411,885 +0.53(+1.76%)
Dec 16, 2014 29.85 30.32 29.72 30.08 562,807 -0.01(-0.02%)
Dec 15, 2014 30.55 30.84 29.89 30.09 564,115 -0.22(-0.73%)
Dec 12, 2014 30.30 30.64 30.12 30.31 385,684 -0.31(-1.00%)
Dec 11, 2014 30.62 30.87 30.19 30.62 313,013 +0.16(+0.52%)
Dec 10, 2014 31.07 31.54 30.42 30.46 763,435 -0.73(-2.33%)
Dec 09, 2014 30.64 31.26 30.50 31.19 295,975 +0.26(+0.83%)
Dec 08, 2014 30.89 31.23 30.69 30.93 394,755 +0.05(+0.16%)
Dec 05, 2014 30.64 31.15 30.64 30.88 380,979 +0.39(+1.29%)
Dec 04, 2014 30.30 30.72 30.25 30.49 482,716 +0.06(+0.21%)
Dec 03, 2014 30.18 30.64 30.04 30.42 468,428 +0.16(+0.52%)
Dec 02, 2014 30.02 30.52 29.87 30.27 349,464 +0.30(+1.00%)
Dec 01, 2014 30.42 30.54 29.92 29.97 490,625 -0.59(-1.94%)
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%)
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.