Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.67 32.92 32.02 32.20 977,706 -0.58(-1.77%)
Oct 29, 2015 32.87 33.30 32.72 32.78 698,189 -0.10(-0.30%)
Oct 28, 2015 31.76 32.95 31.64 32.88 927,491 +1.26(+3.98%)
Oct 27, 2015 32.06 32.21 31.46 31.62 1,150,994 -0.57(-1.76%)
Oct 26, 2015 32.37 32.41 32.00 32.19 403,563 -0.19(-0.59%)
Oct 23, 2015 31.90 32.41 31.77 32.38 628,948 +0.75(+2.37%)
Oct 22, 2015 31.11 31.88 31.11 31.63 574,354 +0.52(+1.66%)
Oct 21, 2015 31.61 31.78 31.08 31.11 550,259 -0.45(-1.43%)
Oct 20, 2015 31.32 31.63 31.20 31.56 509,932 +0.35(+1.13%)
Oct 19, 2015 31.11 31.46 31.01 31.21 520,519 +0.04(+0.11%)
Oct 16, 2015 31.24 31.60 30.98 31.18 892,834 -0.05(-0.17%)
Oct 15, 2015 30.81 31.56 30.81 31.23 1,279,754 +0.17(+0.54%)
Oct 14, 2015 31.98 32.03 31.03 31.06 1,728,767 -1.58(-4.85%)
Oct 13, 2015 32.90 33.03 32.55 32.65 1,328,361 -0.28(-0.84%)
Oct 12, 2015 32.61 32.94 32.50 32.92 500,832 +0.18(+0.56%)
Oct 09, 2015 32.94 33.20 32.58 32.74 561,528 -0.27(-0.81%)
Oct 08, 2015 32.72 33.07 32.56 33.01 568,669 +0.18(+0.56%)
Oct 07, 2015 32.46 32.84 32.31 32.82 712,774 +0.54(+1.69%)
Oct 06, 2015 32.23 32.40 32.04 32.28 652,081 -0.05(-0.15%)
Oct 05, 2015 31.92 32.38 31.82 32.33 563,074 +0.69(+2.17%)
Oct 02, 2015 31.52 31.71 30.73 31.64 1,176,159 -0.42(-1.30%)
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.