Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.32 29.64 29.09 29.11 544,355 -0.64(-2.14%)
Jan 30, 2014 29.74 29.85 29.50 29.74 366,370 +0.18(+0.61%)
Jan 29, 2014 29.81 30.06 29.55 29.56 767,036 -0.51(-1.69%)
Jan 28, 2014 29.86 30.20 29.76 30.07 516,088 +0.26(+0.88%)
Jan 27, 2014 29.85 30.31 29.79 29.81 404,698 -0.29(-0.96%)
Jan 24, 2014 30.64 30.64 30.09 30.10 496,475 -0.68(-2.20%)
Jan 23, 2014 30.97 30.97 30.57 30.78 532,860 -0.29(-0.93%)
Jan 22, 2014 30.75 31.13 30.66 31.06 531,525 +0.23(+0.76%)
Jan 21, 2014 30.53 30.99 30.51 30.83 697,186 +0.46(+1.52%)
Jan 17, 2014 30.41 30.37 30.37 30.37 1,758,914 +0.10(+0.33%)
Jan 16, 2014 30.21 30.32 30.07 30.27 920,162 +0.06(+0.20%)
Jan 15, 2014 29.80 30.39 29.78 30.21 978,899 +0.40(+1.35%)
Jan 14, 2014 29.80 30.14 29.30 29.80 897,576 -0.37(-1.22%)
Jan 13, 2014 30.15 30.39 30.00 30.17 657,887 -0.13(-0.44%)
Jan 10, 2014 30.66 30.82 30.16 30.31 537,648 -0.35(-1.14%)
Jan 09, 2014 30.37 30.73 30.26 30.66 1,139,323 +0.72(+2.39%)
Jan 08, 2014 29.94 30.11 29.63 29.94 429,513 -0.05(-0.18%)
Jan 07, 2014 29.46 30.02 29.38 29.99 725,584 +0.67(+2.28%)
Jan 06, 2014 29.80 29.91 29.27 29.32 764,960 -0.13(-0.43%)
Jan 03, 2014 29.46 29.58 29.34 29.45 564,253 -0.06(-0.20%)
Jan 02, 2014 29.94 29.94 29.50 29.51 429,760 -0.56(-1.87%)
Dec 31, 2013 30.04 30.07 30.07 30.07 365,581 -0.03(-0.11%)
Dec 30, 2013 30.08 30.19 29.98 30.11 357,312 -0.03(-0.09%)
Dec 27, 2013 30.29 30.39 30.10 30.13 285,164 -0.05(-0.16%)
Dec 26, 2013 30.28 30.49 30.14 30.18 484,401 -0.05(-0.18%)
Dec 24, 2013 30.13 30.35 30.13 30.23 199,500 -0.01(-0.04%)
Dec 23, 2013 30.09 30.35 29.89 30.25 466,027 +0.42(+1.39%)
Dec 20, 2013 29.62 29.88 29.34 29.83 1,409,426 +0.44(+1.48%)
Dec 19, 2013 29.80 29.88 29.38 29.40 525,240 -0.56(-1.86%)
Dec 18, 2013 29.52 29.98 29.25 29.95 442,383 +0.42(+1.43%)
Dec 17, 2013 29.80 30.13 29.44 29.53 506,672 -0.32(-1.08%)
Dec 16, 2013 29.61 29.86 29.52 29.85 471,803 +0.35(+1.18%)
Dec 13, 2013 29.56 29.92 29.42 29.50 398,518 -0.03(-0.09%)
Dec 12, 2013 29.39 29.72 29.39 29.53 473,440 +0.19(+0.66%)
Dec 11, 2013 29.82 29.95 29.25 29.34 489,010 -0.46(-1.53%)
Dec 10, 2013 30.02 30.19 29.76 29.79 311,671 -0.31(-1.02%)
Dec 09, 2013 30.15 30.46 29.97 30.10 406,336 +0.06(+0.20%)
Dec 06, 2013 30.11 30.38 29.80 30.04 0 +0.28(+0.94%)
Dec 05, 2013 29.49 29.76 29.41 29.76 0 +0.17(+0.59%)
Dec 04, 2013 29.41 29.84 29.40 29.58 0 +0.03(+0.09%)
Dec 03, 2013 29.81 30.01 29.44 29.56 0 -0.42(-1.41%)
Dec 02, 2013 30.07 30.51 29.85 29.98 0 -0.23(-0.78%)
Nov 29, 2013 30.37 30.39 30.12 30.21 0 -0.20(-0.66%)
Nov 27, 2013 30.18 30.48 30.08 30.41 0 +0.19(+0.64%)
Nov 26, 2013 30.33 30.46 30.10 30.22 0 -0.17(-0.57%)
Nov 25, 2013 30.40 30.55 30.24 30.39 0 -0.03(-0.10%)
Nov 22, 2013 30.13 30.45 29.95 30.43 0 +0.29(+0.97%)
Nov 21, 2013 29.82 30.24 29.69 30.13 260,358 +0.41(+1.39%)
Nov 20, 2013 29.83 29.97 29.61 29.72 213,943 -0.08(-0.26%)
Nov 19, 2013 29.71 29.95 29.70 29.80 0 -0.06(-0.21%)
Nov 18, 2013 29.87 30.15 29.75 29.86 226,704 -0.04(-0.13%)
Nov 15, 2013 30.25 30.25 29.80 29.90 0 -0.08(-0.25%)
Nov 14, 2013 29.84 30.06 29.72 29.98 364,377 +0.22(+0.75%)
Nov 13, 2013 29.32 29.78 29.27 29.75 0 +0.34(+1.15%)
Nov 12, 2013 29.50 29.63 29.29 29.42 323,882 -0.24(-0.79%)
Nov 11, 2013 29.93 29.96 29.61 29.65 0 -0.35(-1.17%)
Nov 08, 2013 28.96 30.03 28.96 30.00 0 +1.05(+3.62%)
Nov 07, 2013 29.33 29.51 28.86 28.95 308,797 -0.32(-1.09%)
Nov 06, 2013 29.08 29.45 29.00 29.27 353,487 +0.37(+1.28%)
Nov 05, 2013 28.84 29.09 28.77 28.90 453,468 -0.18(-0.61%)
Nov 04, 2013 29.30 29.45 28.95 29.08 246,179 -0.10(-0.35%)
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.