Skip to main content

Commerce Bancshares (NQ: CBSH )

63.26 +0.87 (+1.39%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 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%)
Oct 01, 2014 30.13 30.36 29.85 29.94 869,573 -0.28(-0.93%)
Sep 30, 2014 30.40 30.49 30.16 30.22 468,150 -0.21(-0.70%)
Sep 29, 2014 30.34 30.56 30.14 30.44 360,834 -0.13(-0.42%)
Sep 26, 2014 30.61 30.78 30.34 30.57 346,566 +0.06(+0.20%)
Sep 25, 2014 30.93 30.94 30.47 30.51 524,191 -0.44(-1.42%)
Sep 24, 2014 30.72 30.99 30.60 30.95 403,698 +0.20(+0.64%)
Sep 23, 2014 31.03 31.20 30.73 30.75 539,199 -0.40(-1.28%)
Sep 22, 2014 31.35 31.53 31.10 31.15 380,978 -0.31(-0.99%)
Sep 19, 2014 31.90 32.14 31.44 31.46 1,349,601 -0.26(-0.83%)
Sep 18, 2014 31.46 32.06 31.45 31.72 453,983 +0.40(+1.28%)
Sep 17, 2014 31.22 31.65 31.13 31.32 360,956 +0.08(+0.26%)
Sep 16, 2014 31.44 31.72 31.20 31.24 531,069 -0.20(-0.65%)
Sep 15, 2014 31.49 31.60 31.31 31.45 369,472 -0.12(-0.39%)
Sep 12, 2014 31.37 31.76 31.24 31.57 531,934 +0.14(+0.45%)
Sep 11, 2014 31.14 31.49 30.98 31.43 409,494 +0.11(+0.35%)
Sep 10, 2014 30.99 31.39 30.99 31.32 286,267 +0.37(+1.20%)
Sep 09, 2014 31.14 31.34 30.84 30.95 428,023 -0.35(-1.12%)
Sep 08, 2014 31.14 31.36 30.99 31.30 465,459 +0.07(+0.24%)
Sep 05, 2014 31.03 31.29 30.88 31.22 278,600 +0.08(+0.26%)
Sep 04, 2014 31.26 31.53 31.09 31.14 319,180 -0.10(-0.33%)
Sep 03, 2014 31.41 31.51 31.11 31.24 443,029 -0.12(-0.39%)
Sep 02, 2014 31.20 31.59 31.18 31.37 578,382 +0.25(+0.80%)
Aug 29, 2014 31.00 31.12 31.12 31.12 496,177 +0.18(+0.59%)
Aug 28, 2014 31.00 31.12 30.85 30.94 373,167 -0.19(-0.61%)
Aug 27, 2014 31.18 31.31 31.00 31.12 566,224 -0.07(-0.24%)
Aug 26, 2014 31.06 31.28 30.97 31.20 438,500 +0.07(+0.24%)
Aug 25, 2014 31.33 31.34 31.00 31.12 360,940 +0.00(+0.00%)
Aug 22, 2014 31.10 31.31 30.92 31.12 299,452 +0.04(+0.13%)
Aug 21, 2014 30.81 31.21 30.77 31.08 342,829 +0.26(+0.85%)
Aug 20, 2014 30.81 30.95 30.58 30.82 317,792 -0.09(-0.28%)
Aug 19, 2014 30.95 31.02 30.66 30.91 354,453 +0.08(+0.26%)
Aug 18, 2014 30.75 30.91 30.40 30.83 442,208 +0.36(+1.20%)
Aug 15, 2014 30.73 30.83 30.23 30.46 330,797 -0.19(-0.62%)
Aug 14, 2014 30.69 30.85 30.58 30.65 314,278 -0.04(-0.13%)
Aug 13, 2014 30.54 30.87 30.50 30.69 269,542 +0.30(+1.00%)
Aug 12, 2014 30.38 30.65 30.25 30.39 309,072 -0.02(-0.07%)
Aug 11, 2014 30.49 30.58 30.12 30.41 269,656 +0.08(+0.27%)
Aug 08, 2014 30.26 30.40 30.12 30.33 323,738 +0.18(+0.60%)
Aug 07, 2014 30.44 30.52 29.98 30.15 321,146 -0.25(-0.82%)
Aug 06, 2014 30.05 30.46 30.05 30.40 266,353 +0.15(+0.49%)
Aug 05, 2014 30.12 30.56 30.12 30.25 387,369 -0.05(-0.18%)
Aug 04, 2014 30.36 30.41 29.91 30.30 441,759 +0.10(+0.34%)
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.