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 (%)
Oct 31, 2014 30.68 30.77 30.51 30.64 541,553 +0.29(+0.96%)
Oct 30, 2014 30.32 30.51 30.15 30.35 344,074 +0.01(+0.02%)
Oct 29, 2014 30.06 30.40 29.75 30.34 655,929 +0.35(+1.17%)
Oct 28, 2014 29.63 30.04 29.47 29.99 517,847 +0.59(+2.00%)
Oct 27, 2014 29.19 29.46 29.20 29.40 521,063 +0.20(+0.70%)
Oct 24, 2014 29.03 29.34 28.90 29.20 306,400 +0.14(+0.48%)
Oct 23, 2014 29.06 29.37 28.79 29.06 395,780 +0.21(+0.72%)
Oct 22, 2014 29.17 29.28 28.84 28.85 496,991 -0.19(-0.65%)
Oct 21, 2014 28.60 29.27 28.60 29.04 564,154 +0.62(+2.17%)
Oct 20, 2014 28.24 28.53 28.00 28.43 691,333 +0.17(+0.60%)
Oct 17, 2014 28.61 28.63 28.12 28.26 1,214,948 +0.06(+0.22%)
Oct 16, 2014 27.45 28.32 27.34 28.20 1,306,329 +0.24(+0.85%)
Oct 15, 2014 27.09 29.10 27.08 27.96 1,528,956 -1.39(-4.73%)
Oct 14, 2014 29.53 29.79 29.31 29.35 843,684 -0.01(-0.02%)
Oct 13, 2014 29.45 29.67 29.33 29.35 625,424 -0.09(-0.30%)
Oct 10, 2014 29.37 29.75 29.30 29.44 561,100 +0.03(+0.11%)
Oct 09, 2014 29.85 30.00 29.35 29.41 637,223 -0.53(-1.76%)
Oct 08, 2014 29.62 30.00 29.45 29.94 686,502 +0.32(+1.10%)
Oct 07, 2014 29.71 29.89 29.52 29.61 821,124 -0.57(-1.88%)
Oct 06, 2014 30.47 30.60 30.13 30.18 415,298 -0.22(-0.73%)
Oct 03, 2014 30.40 30.64 29.98 30.40 372,885 +0.28(+0.94%)
Oct 02, 2014 29.96 30.29 29.66 30.12 402,678 +0.18(+0.59%)
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.