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 (%)
May 29, 2015 32.14 32.14 31.72 31.97 722,171 -0.14(-0.45%)
May 28, 2015 31.98 32.11 31.83 32.11 459,987 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,331 +0.23(+0.72%)
May 26, 2015 31.70 31.79 31.42 31.70 511,934 -0.06(-0.18%)
May 22, 2015 31.70 31.76 31.76 31.76 454,333 -0.03(-0.09%)
May 21, 2015 31.70 31.89 31.49 31.79 479,664 +0.02(+0.07%)
May 20, 2015 32.08 32.16 31.67 31.77 438,129 -0.29(-0.89%)
May 19, 2015 31.58 32.06 31.57 32.06 777,178 +0.55(+1.75%)
May 18, 2015 30.86 31.57 30.85 31.50 445,134 +0.42(+1.36%)
May 15, 2015 31.69 31.69 30.93 31.08 543,700 -0.49(-1.54%)
May 14, 2015 31.48 31.68 31.30 31.57 543,607 +0.17(+0.55%)
May 13, 2015 31.29 31.58 31.17 31.40 599,642 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.91 31.32 353,551 +0.10(+0.32%)
May 11, 2015 30.96 31.35 30.85 31.22 572,393 +0.27(+0.86%)
May 08, 2015 30.97 31.04 30.72 30.96 438,426 +0.14(+0.47%)
May 07, 2015 30.95 31.02 30.69 30.82 360,201 -0.16(-0.53%)
May 06, 2015 30.74 31.01 30.57 30.98 594,267 +0.29(+0.93%)
May 05, 2015 30.58 30.85 30.58 30.69 714,298 +0.00(+0.00%)
May 04, 2015 30.38 30.74 30.30 30.69 452,048 +0.34(+1.13%)
May 01, 2015 30.59 30.82 30.30 30.35 760,064 -0.26(-0.84%)
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%)
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.