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 30.69 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%)
Oct 01, 2014 30.14 30.37 29.86 29.95 869,368 -0.28(-0.93%)
Sep 30, 2014 30.40 30.50 30.17 30.23 468,040 -0.21(-0.70%)
Sep 29, 2014 30.34 30.57 30.15 30.45 360,749 -0.13(-0.42%)
Sep 26, 2014 30.61 30.78 30.35 30.57 346,484 +0.06(+0.20%)
Sep 25, 2014 30.94 30.95 30.48 30.51 524,068 -0.44(-1.42%)
Sep 24, 2014 30.73 30.99 30.60 30.95 403,603 +0.20(+0.64%)
Sep 23, 2014 31.03 31.21 30.74 30.76 539,072 -0.40(-1.28%)
Sep 22, 2014 31.35 31.54 31.11 31.16 380,888 -0.31(-0.99%)
Sep 19, 2014 31.91 32.15 31.45 31.47 1,349,283 -0.26(-0.83%)
Sep 18, 2014 31.47 32.06 31.45 31.73 453,876 +0.40(+1.28%)
Sep 17, 2014 31.22 31.66 31.14 31.33 360,870 +0.08(+0.26%)
Sep 16, 2014 31.45 31.73 31.21 31.25 530,943 -0.20(-0.65%)
Sep 15, 2014 31.50 31.61 31.32 31.45 369,385 -0.12(-0.39%)
Sep 12, 2014 31.38 31.77 31.25 31.58 531,809 +0.14(+0.45%)
Sep 11, 2014 31.14 31.50 30.99 31.43 409,398 +0.11(+0.35%)
Sep 10, 2014 30.99 31.39 30.99 31.33 286,200 +0.37(+1.20%)
Sep 09, 2014 31.14 31.35 30.85 30.95 427,922 -0.35(-1.12%)
Sep 08, 2014 31.14 31.37 31.00 31.31 465,349 +0.07(+0.24%)
Sep 05, 2014 31.04 31.30 30.89 31.23 278,534 +0.08(+0.26%)
Sep 04, 2014 31.26 31.54 31.10 31.15 319,105 -0.10(-0.33%)
Sep 03, 2014 31.42 31.52 31.12 31.25 442,925 -0.12(-0.39%)
Sep 02, 2014 31.21 31.60 31.19 31.37 578,245 +0.25(+0.80%)
Aug 29, 2014 31.00 31.12 31.12 31.12 496,060 +0.18(+0.59%)
Aug 28, 2014 31.01 31.13 30.85 30.94 373,079 -0.19(-0.61%)
Aug 27, 2014 31.19 31.32 31.01 31.13 566,091 -0.07(-0.24%)
Aug 26, 2014 31.07 31.29 30.98 31.21 438,397 +0.07(+0.24%)
Aug 25, 2014 31.34 31.35 31.00 31.13 360,855 +0.00(+0.00%)
Aug 22, 2014 31.11 31.32 30.93 31.13 299,382 +0.04(+0.13%)
Aug 21, 2014 30.81 31.22 30.77 31.09 342,748 +0.26(+0.85%)
Aug 20, 2014 30.82 30.96 30.59 30.83 317,717 -0.09(-0.28%)
Aug 19, 2014 30.96 31.02 30.67 30.92 354,369 +0.08(+0.26%)
Aug 18, 2014 30.75 30.92 30.41 30.83 442,104 +0.36(+1.20%)
Aug 15, 2014 30.73 30.83 30.24 30.47 330,719 -0.19(-0.62%)
Aug 14, 2014 30.69 30.85 30.59 30.66 314,204 -0.04(-0.13%)
Aug 13, 2014 30.55 30.88 30.51 30.70 269,479 +0.30(+1.00%)
Aug 12, 2014 30.38 30.65 30.25 30.40 308,999 -0.02(-0.07%)
Aug 11, 2014 30.50 30.58 30.13 30.42 269,593 +0.08(+0.27%)
Aug 08, 2014 30.27 30.40 30.13 30.34 323,661 +0.18(+0.60%)
Aug 07, 2014 30.45 30.52 29.98 30.15 321,071 -0.25(-0.82%)
Aug 06, 2014 30.06 30.46 30.06 30.40 266,291 +0.15(+0.49%)
Aug 05, 2014 30.13 30.56 30.13 30.25 387,278 -0.05(-0.18%)
Aug 04, 2014 30.36 30.42 29.92 30.31 441,655 +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.