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 (%)
Jun 30, 2014 31.23 31.47 31.08 31.37 494,393 +0.02(+0.06%)
Jun 27, 2014 31.27 31.46 31.18 31.35 663,221 +0.24(+0.76%)
Jun 26, 2014 30.85 31.24 30.65 31.11 473,151 +0.16(+0.52%)
Jun 25, 2014 30.68 31.07 30.41 30.95 375,468 +0.11(+0.37%)
Jun 24, 2014 30.83 31.26 30.75 30.83 311,218 -0.09(-0.28%)
Jun 23, 2014 31.14 31.21 30.86 30.92 375,044 -0.06(-0.20%)
Jun 20, 2014 31.26 31.31 30.98 30.98 1,147,315 +0.07(+0.24%)
Jun 19, 2014 31.12 31.18 30.71 30.91 398,642 -0.13(-0.43%)
Jun 18, 2014 30.95 31.19 30.71 31.04 691,076 +0.16(+0.50%)
Jun 17, 2014 30.09 31.08 30.09 30.89 742,574 +0.69(+2.28%)
Jun 16, 2014 30.67 30.71 30.11 30.20 505,632 -0.49(-1.60%)
Jun 13, 2014 30.45 31.02 30.45 30.69 761,152 +0.34(+1.13%)
Jun 12, 2014 30.32 30.48 30.11 30.35 337,535 -0.07(-0.22%)
Jun 11, 2014 30.57 30.63 30.32 30.42 352,189 -0.28(-0.90%)
Jun 10, 2014 30.73 30.89 30.65 30.69 381,152 +0.26(+0.86%)
Jun 06, 2014 30.27 30.56 30.13 30.43 415,630 +0.32(+1.05%)
Jun 05, 2014 29.63 30.18 29.39 30.11 359,932 +0.45(+1.52%)
Jun 04, 2014 29.46 29.78 29.46 29.66 474,392 +0.11(+0.39%)
Jun 03, 2014 29.46 29.86 29.40 29.55 498,732 -0.05(-0.16%)
Jun 02, 2014 29.23 29.64 29.08 29.59 310,881 +0.42(+1.45%)
May 30, 2014 29.21 29.63 29.14 29.17 473,227 -0.11(-0.37%)
May 29, 2014 29.22 29.35 29.09 29.28 363,811 +0.12(+0.41%)
May 28, 2014 29.35 29.35 28.97 29.16 449,716 -0.21(-0.71%)
May 27, 2014 29.34 29.50 29.08 29.37 410,547 +0.14(+0.48%)
May 23, 2014 29.19 29.22 29.22 29.22 231,105 +0.10(+0.35%)
May 22, 2014 29.13 29.28 29.06 29.12 309,780 -0.01(-0.05%)
May 21, 2014 29.06 29.35 28.97 29.14 307,186 +0.15(+0.53%)
May 20, 2014 29.11 29.30 28.76 28.98 504,820 -0.26(-0.90%)
May 19, 2014 28.73 29.27 28.73 29.24 634,020 +0.42(+1.47%)
May 16, 2014 28.75 28.93 28.53 28.82 799,010 +0.11(+0.37%)
May 15, 2014 28.76 29.03 28.28 28.71 628,560 -0.20(-0.70%)
May 14, 2014 29.25 29.32 28.83 28.92 525,064 -0.47(-1.60%)
May 13, 2014 29.74 29.77 29.35 29.39 284,639 -0.37(-1.24%)
May 12, 2014 29.46 29.80 29.30 29.76 346,455 +0.47(+1.61%)
May 09, 2014 29.42 29.42 29.03 29.29 493,795 -0.12(-0.41%)
May 08, 2014 29.20 29.73 29.20 29.41 845,530 +0.34(+1.16%)
May 07, 2014 28.86 29.17 28.83 29.07 518,507 +0.30(+1.05%)
May 06, 2014 28.88 29.23 28.71 28.77 555,645 -0.23(-0.79%)
May 05, 2014 28.98 29.14 28.70 29.00 315,067 -0.13(-0.46%)
May 02, 2014 29.16 29.78 29.09 29.13 502,614 +0.01(+0.02%)
May 01, 2014 29.29 29.33 28.81 29.12 517,080 -0.09(-0.32%)
Apr 30, 2014 28.88 29.30 28.69 29.22 484,483 +0.19(+0.65%)
Apr 29, 2014 29.13 29.39 28.94 29.03 471,314 +0.05(+0.16%)
Apr 28, 2014 29.14 29.29 28.77 28.98 452,982 -0.05(-0.18%)
Apr 25, 2014 29.25 29.41 29.00 29.04 378,882 -0.36(-1.23%)
Apr 24, 2014 29.82 29.86 29.32 29.40 357,406 -0.36(-1.20%)
Apr 23, 2014 29.87 29.98 29.55 29.76 695,730 -0.09(-0.32%)
Apr 22, 2014 29.67 30.08 29.57 29.85 958,850 +0.29(+0.98%)
Apr 21, 2014 29.74 30.02 29.47 29.56 630,443 -0.19(-0.65%)
Apr 17, 2014 29.27 29.76 29.76 29.76 1,965,517 +0.44(+1.49%)
Apr 16, 2014 29.47 29.52 29.14 29.32 423,462 -0.03(-0.11%)
Apr 15, 2014 28.92 29.44 28.66 29.35 905,596 +0.53(+1.84%)
Apr 14, 2014 28.86 29.16 28.55 28.82 769,048 +0.17(+0.59%)
Apr 11, 2014 28.83 29.06 28.48 28.65 923,462 -0.29(-1.00%)
Apr 10, 2014 30.24 30.24 28.93 28.94 1,844,533 -1.72(-5.61%)
Apr 09, 2014 30.89 30.92 30.35 30.66 640,566 -0.15(-0.50%)
Apr 08, 2014 30.72 30.86 30.43 30.82 683,301 +0.26(+0.84%)
Apr 07, 2014 30.95 31.13 30.41 30.56 912,624 -0.40(-1.30%)
Apr 04, 2014 31.70 31.89 30.90 30.97 505,296 -0.73(-2.29%)
Apr 03, 2014 31.54 31.75 31.38 31.69 307,943 +0.17(+0.53%)
Apr 02, 2014 31.68 31.87 31.41 31.52 466,076 -0.13(-0.40%)
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.