Skip to main content

Commerce Bancshares (NQ: CBSH )

63.51 +1.12 (+1.80%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.