Skip to main content

Commerce Bancshares (NQ: CBSH )

62.58 +0.31 (+0.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.84 31.00 30.52 30.61 1,061,257 -0.27(-0.88%)
Apr 29, 2015 30.63 31.07 30.63 30.88 424,608 +0.16(+0.51%)
Apr 28, 2015 30.48 30.86 30.35 30.72 537,115 +0.38(+1.25%)
Apr 27, 2015 30.57 30.82 30.28 30.34 642,911 -0.24(-0.77%)
Apr 24, 2015 30.69 30.75 30.40 30.58 415,310 -0.07(-0.23%)
Apr 23, 2015 30.58 30.81 30.50 30.65 384,948 -0.05(-0.16%)
Apr 22, 2015 30.68 30.86 30.37 30.70 509,180 +0.10(+0.33%)
Apr 21, 2015 30.72 30.90 30.57 30.60 475,737 -0.05(-0.16%)
Apr 20, 2015 30.66 30.92 30.53 30.65 456,520 +0.16(+0.54%)
Apr 17, 2015 30.67 30.77 30.36 30.49 489,498 -0.33(-1.07%)
Apr 16, 2015 30.89 31.11 30.54 30.82 584,243 -0.04(-0.14%)
Apr 15, 2015 30.59 31.07 30.52 30.86 909,675 +0.42(+1.39%)
Apr 14, 2015 30.46 30.63 30.08 30.44 1,336,370 +0.01(+0.02%)
Apr 13, 2015 30.82 31.45 30.14 30.43 2,158,322 +0.42(+1.38%)
Apr 10, 2015 29.98 30.12 29.83 30.01 1,208,886 -0.12(-0.40%)
Apr 09, 2015 30.29 30.36 29.84 30.14 1,104,167 -0.24(-0.78%)
Apr 08, 2015 30.59 30.68 30.24 30.37 786,323 -0.11(-0.38%)
Apr 07, 2015 30.36 30.69 30.24 30.49 1,124,160 +0.15(+0.50%)
Apr 06, 2015 30.23 30.46 29.86 30.34 651,163 +0.01(+0.02%)
Apr 02, 2015 30.19 30.33 30.33 30.33 477,357 +0.19(+0.64%)
Apr 01, 2015 30.31 30.44 29.76 30.14 620,268 -0.19(-0.64%)
Mar 31, 2015 30.36 30.68 30.19 30.33 549,782 -0.24(-0.80%)
Mar 30, 2015 30.29 30.69 30.24 30.57 535,656 +0.36(+1.19%)
Mar 27, 2015 30.16 30.23 29.86 30.21 487,757 +0.03(+0.09%)
Mar 26, 2015 30.09 30.30 29.82 30.19 606,200 +0.07(+0.24%)
Mar 25, 2015 30.54 30.54 30.01 30.11 766,713 -0.29(-0.97%)
Mar 24, 2015 30.58 30.69 30.34 30.41 843,122 -0.13(-0.42%)
Mar 23, 2015 30.82 30.93 30.47 30.54 484,321 -0.26(-0.84%)
Mar 20, 2015 30.71 30.85 30.55 30.79 1,340,507 +0.37(+1.22%)
Mar 19, 2015 30.62 30.62 30.12 30.42 584,794 -0.23(-0.75%)
Mar 18, 2015 30.60 31.01 30.32 30.65 1,035,096 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.21 30.59 807,448 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.44 387,754 +0.12(+0.40%)
Mar 13, 2015 30.66 30.67 29.93 30.31 531,502 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.10 30.63 460,028 +0.67(+2.25%)
Mar 11, 2015 29.74 30.03 29.68 29.96 374,579 +0.25(+0.84%)
Mar 10, 2015 30.00 30.00 29.61 29.71 358,944 -0.50(-1.66%)
Mar 09, 2015 30.25 30.39 30.10 30.21 522,875 +0.14(+0.48%)
Mar 06, 2015 29.97 30.45 29.88 30.06 762,228 +0.13(+0.43%)
Mar 05, 2015 29.99 30.28 29.59 29.93 449,708 +0.06(+0.19%)
Mar 04, 2015 30.10 30.04 29.62 29.88 614,924 -0.04(-0.13%)
Mar 03, 2015 29.79 29.93 29.69 29.92 612,105 +0.00(+0.00%)
Mar 02, 2015 29.58 29.92 29.50 29.92 666,956 +0.29(+0.96%)
Feb 27, 2015 29.76 29.87 29.53 29.63 994,540 -0.24(-0.79%)
Feb 26, 2015 29.60 30.03 29.50 29.87 1,416,170 -0.30(-0.99%)
Feb 25, 2015 30.28 30.39 30.11 30.17 483,898 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.18 30.23 661,619 -0.11(-0.35%)
Feb 23, 2015 30.27 30.35 30.09 30.34 470,307 -0.02(-0.07%)
Feb 20, 2015 30.09 30.42 29.79 30.36 619,155 +0.26(+0.85%)
Feb 19, 2015 30.27 30.48 29.87 30.10 420,465 -0.11(-0.38%)
Feb 18, 2015 30.59 30.59 30.00 30.22 563,533 -0.38(-1.24%)
Feb 17, 2015 30.50 30.62 30.26 30.59 437,517 +0.16(+0.52%)
Feb 13, 2015 30.47 30.44 30.44 30.44 425,704 +0.05(+0.16%)
Feb 12, 2015 30.05 30.40 29.97 30.39 461,707 +0.48(+1.60%)
Feb 11, 2015 30.04 30.04 29.72 29.91 310,768 -0.07(-0.24%)
Feb 10, 2015 30.11 30.12 29.68 29.98 383,743 +0.11(+0.38%)
Feb 09, 2015 30.03 30.07 29.72 29.87 429,690 -0.23(-0.76%)
Feb 06, 2015 30.17 30.49 29.99 30.09 786,318 +0.23(+0.76%)
Feb 05, 2015 29.56 29.92 29.49 29.87 444,493 +0.53(+1.80%)
Feb 04, 2015 29.62 29.76 29.30 29.34 732,359 -0.29(-0.96%)
Feb 03, 2015 29.30 29.74 29.18 29.62 745,968 +0.54(+1.87%)
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.