Skip to main content

Commerce Bancshares (NQ: CBSH )

63.53 +1.14 (+1.83%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.38 33.63 32.71 32.89 957,071 -0.59(-1.77%)
Oct 29, 2015 33.58 34.01 33.42 33.49 683,454 -0.10(-0.30%)
Oct 28, 2015 32.45 33.66 32.32 33.59 907,916 +1.29(+3.98%)
Oct 27, 2015 32.75 32.90 32.14 32.30 1,126,702 -0.58(-1.76%)
Oct 26, 2015 33.07 33.10 32.68 32.88 395,046 -0.20(-0.59%)
Oct 23, 2015 32.59 33.10 32.45 33.07 615,674 +0.77(+2.37%)
Oct 22, 2015 31.78 32.57 31.78 32.31 562,233 +0.53(+1.66%)
Oct 21, 2015 32.29 32.47 31.75 31.78 538,646 -0.46(-1.43%)
Oct 20, 2015 31.99 32.32 31.87 32.24 499,170 +0.36(+1.13%)
Oct 19, 2015 31.78 32.14 31.68 31.88 509,534 +0.04(+0.11%)
Oct 16, 2015 31.91 32.28 31.65 31.85 873,991 -0.05(-0.17%)
Oct 15, 2015 31.48 32.24 31.48 31.90 1,252,745 +0.17(+0.53%)
Oct 14, 2015 32.67 32.72 31.70 31.73 1,692,282 -1.62(-4.85%)
Oct 13, 2015 33.61 33.75 33.25 33.35 1,300,326 -0.28(-0.84%)
Oct 12, 2015 33.31 33.65 33.20 33.63 490,262 +0.19(+0.56%)
Oct 09, 2015 33.65 33.92 33.28 33.44 549,677 -0.27(-0.81%)
Oct 08, 2015 33.43 33.79 33.26 33.72 556,667 +0.19(+0.56%)
Oct 07, 2015 33.16 33.55 33.00 33.53 697,731 +0.56(+1.69%)
Oct 06, 2015 32.92 33.10 32.74 32.97 638,318 -0.05(-0.15%)
Oct 05, 2015 32.61 33.07 32.50 33.02 551,191 +0.70(+2.17%)
Oct 02, 2015 32.20 32.39 31.39 32.32 1,151,337 -0.43(-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.