Skip to main content

Commerce Bancshares (NQ: CBSH )

62.56 +0.29 (+0.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.39 33.64 32.72 32.90 956,846 -0.59(-1.77%)
Oct 29, 2015 33.59 34.02 33.43 33.49 683,293 -0.10(-0.30%)
Oct 28, 2015 32.45 33.67 32.33 33.60 907,702 +1.29(+3.98%)
Oct 27, 2015 32.76 32.91 32.15 32.31 1,126,436 -0.58(-1.76%)
Oct 26, 2015 33.08 33.11 32.69 32.89 394,953 -0.20(-0.59%)
Oct 23, 2015 32.60 33.11 32.46 33.08 615,529 +0.77(+2.37%)
Oct 22, 2015 31.79 32.58 31.79 32.32 562,100 +0.53(+1.66%)
Oct 21, 2015 32.30 32.48 31.76 31.79 538,519 -0.46(-1.43%)
Oct 20, 2015 32.00 32.32 31.88 32.25 499,052 +0.36(+1.13%)
Oct 19, 2015 31.79 32.15 31.69 31.89 509,413 +0.04(+0.11%)
Oct 16, 2015 31.92 32.29 31.66 31.85 873,785 -0.05(-0.17%)
Oct 15, 2015 31.49 32.24 31.49 31.91 1,252,450 +0.17(+0.53%)
Oct 14, 2015 32.68 32.73 31.70 31.74 1,691,883 -1.62(-4.85%)
Oct 13, 2015 33.62 33.75 33.26 33.36 1,300,020 -0.28(-0.84%)
Oct 12, 2015 33.32 33.66 33.21 33.64 490,147 +0.19(+0.56%)
Oct 09, 2015 33.65 33.93 33.29 33.45 549,548 -0.27(-0.81%)
Oct 08, 2015 33.44 33.79 33.27 33.73 556,536 +0.19(+0.56%)
Oct 07, 2015 33.17 33.56 33.01 33.54 697,566 +0.56(+1.69%)
Oct 06, 2015 32.93 33.10 32.74 32.98 638,168 -0.05(-0.15%)
Oct 05, 2015 32.62 33.08 32.51 33.03 551,061 +0.70(+2.17%)
Oct 02, 2015 32.21 32.40 31.40 32.33 1,151,065 -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.