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 (%)
Sep 30, 2014 29.62 29.71 29.39 29.45 480,455 -0.21(-0.70%)
Sep 29, 2014 29.56 29.78 29.37 29.66 370,318 -0.13(-0.42%)
Sep 26, 2014 29.82 29.99 29.57 29.78 355,674 +0.06(+0.20%)
Sep 25, 2014 30.14 30.15 29.69 29.72 537,969 -0.43(-1.42%)
Sep 24, 2014 29.94 30.19 29.81 30.15 414,309 +0.19(+0.64%)
Sep 23, 2014 30.23 30.40 29.94 29.96 553,370 -0.39(-1.28%)
Sep 22, 2014 30.54 30.73 30.30 30.35 390,991 -0.30(-0.99%)
Sep 19, 2014 31.08 31.32 30.63 30.65 1,385,072 -0.26(-0.83%)
Sep 18, 2014 30.65 31.24 30.64 30.91 465,915 +0.39(+1.28%)
Sep 17, 2014 30.42 30.84 30.33 30.52 370,442 +0.08(+0.26%)
Sep 16, 2014 30.63 30.91 30.40 30.44 545,027 -0.20(-0.65%)
Sep 15, 2014 30.69 30.79 30.51 30.64 379,183 -0.12(-0.39%)
Sep 12, 2014 30.57 30.95 30.44 30.76 545,915 +0.14(+0.45%)
Sep 11, 2014 30.34 30.69 30.19 30.62 420,257 +0.11(+0.35%)
Sep 10, 2014 30.19 30.58 30.19 30.52 293,791 +0.36(+1.20%)
Sep 09, 2014 30.34 30.54 30.05 30.15 439,273 -0.34(-1.12%)
Sep 08, 2014 30.34 30.56 30.20 30.50 477,693 +0.07(+0.24%)
Sep 05, 2014 30.24 30.49 30.09 30.42 285,922 +0.08(+0.26%)
Sep 04, 2014 30.46 30.73 30.29 30.34 327,569 -0.10(-0.32%)
Sep 03, 2014 30.61 30.71 30.31 30.44 454,673 -0.08(-0.27%)
Sep 02, 2014 30.36 30.74 30.34 30.53 594,316 +0.24(+0.80%)
Aug 29, 2014 30.16 30.28 30.28 30.28 509,846 +0.18(+0.59%)
Aug 28, 2014 30.17 30.29 30.02 30.11 383,448 -0.18(-0.61%)
Aug 27, 2014 30.35 30.47 30.17 30.29 581,823 -0.07(-0.24%)
Aug 26, 2014 30.23 30.44 30.14 30.36 450,581 +0.07(+0.24%)
Aug 25, 2014 30.49 30.50 30.16 30.29 370,883 +0.00(+0.00%)
Aug 22, 2014 30.27 30.47 30.09 30.29 307,702 +0.04(+0.13%)
Aug 21, 2014 29.98 30.38 29.94 30.25 352,273 +0.26(+0.85%)
Aug 20, 2014 29.99 30.12 29.76 29.99 326,546 -0.09(-0.28%)
Aug 19, 2014 30.12 30.18 29.84 30.08 364,217 +0.08(+0.26%)
Aug 18, 2014 29.92 30.09 29.59 30.00 454,390 +0.35(+1.20%)
Aug 15, 2014 29.90 30.00 29.42 29.65 339,910 -0.18(-0.62%)
Aug 14, 2014 29.86 30.02 29.76 29.83 322,936 -0.04(-0.13%)
Aug 13, 2014 29.73 30.05 29.69 29.87 276,968 +0.30(+1.00%)
Aug 12, 2014 29.56 29.82 29.44 29.57 317,586 -0.02(-0.07%)
Aug 11, 2014 29.67 29.76 29.31 29.59 277,085 +0.08(+0.27%)
Aug 08, 2014 29.45 29.58 29.31 29.52 332,656 +0.18(+0.60%)
Aug 07, 2014 29.63 29.70 29.17 29.34 329,994 -0.24(-0.82%)
Aug 06, 2014 29.25 29.64 29.25 29.58 273,691 +0.14(+0.49%)
Aug 05, 2014 29.31 29.74 29.31 29.44 398,041 -0.05(-0.18%)
Aug 04, 2014 29.54 29.59 29.11 29.49 453,929 +0.10(+0.33%)
Aug 01, 2014 29.53 29.67 29.12 29.39 800,891 -0.19(-0.64%)
Jul 31, 2014 29.71 29.88 29.40 29.58 877,328 -0.35(-1.16%)
Jul 30, 2014 29.78 30.20 29.68 29.93 513,471 +0.28(+0.93%)
Jul 29, 2014 29.71 30.05 29.63 29.65 627,065 -0.08(-0.26%)
Jul 28, 2014 29.99 30.05 29.58 29.73 567,827 -0.36(-1.20%)
Jul 25, 2014 29.86 30.15 29.65 30.09 479,724 +0.12(+0.39%)
Jul 24, 2014 29.70 30.09 29.56 29.97 385,173 +0.24(+0.82%)
Jul 23, 2014 29.71 29.86 29.52 29.73 424,138 +0.11(+0.35%)
Jul 22, 2014 29.90 29.97 29.61 29.63 510,176 -0.06(-0.20%)
Jul 21, 2014 29.69 29.82 29.47 29.69 415,202 -0.12(-0.40%)
Jul 18, 2014 29.82 29.97 29.57 29.80 734,018 +0.31(+1.05%)
Jul 17, 2014 29.82 29.95 29.40 29.50 760,984 -0.54(-1.79%)
Jul 16, 2014 30.88 30.89 29.88 30.03 1,213,364 -0.28(-0.93%)
Jul 15, 2014 30.24 30.70 29.86 30.32 1,209,368 -0.20(-0.67%)
Jul 14, 2014 30.59 30.75 30.38 30.52 1,031,708 +0.03(+0.09%)
Jul 11, 2014 30.32 30.59 30.11 30.49 702,949 +0.07(+0.24%)
Jul 10, 2014 30.28 30.64 30.08 30.42 624,899 -0.24(-0.79%)
Jul 09, 2014 30.75 30.91 30.55 30.66 580,158 +0.16(+0.52%)
Jul 08, 2014 30.99 30.99 30.46 30.51 725,319 -0.52(-1.67%)
Jul 07, 2014 30.97 31.27 30.79 31.02 402,594 -0.07(-0.21%)
Jul 03, 2014 30.77 31.09 31.09 31.09 320,196 +0.46(+1.50%)
Jul 02, 2014 30.98 31.06 30.60 30.63 381,524 -0.29(-0.93%)
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.