Skip to main content

Commerce Bancshares (NQ: CBSH )

53.57 +0.12 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.26 28.67 28.19 28.22 489,203 -0.10(-0.37%)
May 29, 2014 28.26 28.39 28.14 28.32 376,093 +0.12(+0.41%)
May 28, 2014 28.39 28.39 28.02 28.21 464,898 -0.20(-0.71%)
May 27, 2014 28.38 28.54 28.13 28.41 424,407 +0.14(+0.48%)
May 23, 2014 28.24 28.27 28.27 28.27 238,908 +0.10(+0.35%)
May 22, 2014 28.18 28.32 28.11 28.17 320,238 -0.01(-0.05%)
May 21, 2014 28.11 28.39 28.02 28.19 317,557 +0.15(+0.53%)
May 20, 2014 28.16 28.34 27.82 28.04 521,862 -0.25(-0.90%)
May 19, 2014 27.79 28.32 27.79 28.29 655,425 +0.41(+1.47%)
May 16, 2014 27.81 27.98 27.59 27.88 825,985 +0.10(+0.37%)
May 15, 2014 27.82 28.08 27.36 27.78 649,780 -0.20(-0.70%)
May 14, 2014 28.30 28.36 27.89 27.97 542,790 -0.46(-1.60%)
May 13, 2014 28.76 28.80 28.39 28.43 294,249 -0.36(-1.24%)
May 12, 2014 28.50 28.83 28.34 28.78 358,151 +0.45(+1.61%)
May 09, 2014 28.46 28.46 28.08 28.33 510,466 -0.12(-0.41%)
May 08, 2014 28.25 28.76 28.25 28.45 874,075 +0.32(+1.16%)
May 07, 2014 27.92 28.21 27.89 28.12 536,012 +0.29(+1.05%)
May 06, 2014 27.94 28.28 27.77 27.83 574,403 -0.22(-0.79%)
May 05, 2014 28.03 28.19 27.76 28.05 325,704 -0.13(-0.46%)
May 02, 2014 28.21 28.81 28.14 28.18 519,582 +0.01(+0.02%)
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.