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 32.68 32.93 32.03 32.21 977,464 -0.58(-1.77%)
Oct 29, 2015 32.88 33.30 32.72 32.79 698,016 -0.10(-0.30%)
Oct 28, 2015 31.77 32.96 31.65 32.89 927,261 +1.26(+3.98%)
Oct 27, 2015 32.07 32.22 31.47 31.63 1,150,708 -0.57(-1.76%)
Oct 26, 2015 32.38 32.41 32.00 32.19 403,463 -0.19(-0.59%)
Oct 23, 2015 31.91 32.41 31.78 32.38 628,792 +0.75(+2.37%)
Oct 22, 2015 31.12 31.89 31.12 31.64 574,212 +0.52(+1.66%)
Oct 21, 2015 31.62 31.79 31.09 31.12 550,123 -0.45(-1.43%)
Oct 20, 2015 31.32 31.64 31.20 31.57 509,806 +0.35(+1.13%)
Oct 19, 2015 31.12 31.47 31.02 31.22 520,390 +0.04(+0.11%)
Oct 16, 2015 31.25 31.61 30.99 31.18 892,613 -0.05(-0.17%)
Oct 15, 2015 30.82 31.56 30.82 31.24 1,279,437 +0.17(+0.53%)
Oct 14, 2015 31.99 32.04 31.03 31.07 1,728,339 -1.58(-4.85%)
Oct 13, 2015 32.91 33.04 32.55 32.65 1,328,032 -0.28(-0.84%)
Oct 12, 2015 32.62 32.95 32.51 32.93 500,708 +0.18(+0.56%)
Oct 09, 2015 32.94 33.21 32.59 32.75 561,389 -0.27(-0.81%)
Oct 08, 2015 32.73 33.08 32.57 33.01 568,528 +0.18(+0.56%)
Oct 07, 2015 32.47 32.85 32.31 32.83 712,597 +0.54(+1.69%)
Oct 06, 2015 32.24 32.41 32.05 32.29 651,919 -0.05(-0.15%)
Oct 05, 2015 31.93 32.38 31.83 32.34 562,935 +0.69(+2.17%)
Oct 02, 2015 31.53 31.71 30.74 31.65 1,175,868 -0.42(-1.30%)
Oct 01, 2015 32.14 32.32 31.75 32.07 708,335 -0.15(-0.46%)
Sep 30, 2015 32.17 32.24 31.80 32.22 804,749 +0.38(+1.20%)
Sep 29, 2015 31.84 32.01 31.66 31.83 671,238 +0.04(+0.11%)
Sep 28, 2015 32.03 32.07 31.65 31.80 854,761 -0.30(-0.94%)
Sep 25, 2015 31.87 32.30 31.66 32.10 904,431 +0.56(+1.78%)
Sep 24, 2015 31.13 31.59 31.10 31.54 692,110 +0.08(+0.27%)
Sep 23, 2015 31.30 31.55 31.13 31.45 922,612 +0.28(+0.91%)
Sep 22, 2015 31.10 31.22 30.87 31.17 687,798 -0.21(-0.68%)
Sep 21, 2015 31.05 31.44 31.01 31.38 896,642 +0.62(+2.00%)
Sep 18, 2015 30.89 30.96 30.58 30.77 2,141,072 -0.56(-1.78%)
Sep 17, 2015 31.82 32.29 31.16 31.32 1,066,396 -0.60(-1.88%)
Sep 16, 2015 31.77 32.13 31.54 31.93 448,152 +0.06(+0.18%)
Sep 15, 2015 31.44 31.96 31.44 31.87 515,008 +0.50(+1.60%)
Sep 14, 2015 31.27 31.60 31.26 31.37 612,626 -0.07(-0.22%)
Sep 11, 2015 31.25 31.47 31.09 31.44 416,856 +0.06(+0.18%)
Sep 10, 2015 30.95 31.64 30.95 31.38 673,751 +0.28(+0.91%)
Sep 09, 2015 31.59 31.83 31.06 31.10 720,508 -0.33(-1.05%)
Sep 08, 2015 31.07 31.49 30.94 31.43 764,039 +0.84(+2.76%)
Sep 04, 2015 30.53 30.58 30.58 30.58 585,902 -0.22(-0.71%)
Sep 03, 2015 30.62 31.09 30.58 30.80 608,872 +0.16(+0.53%)
Sep 02, 2015 30.53 30.70 30.03 30.64 809,275 +0.46(+1.54%)
Sep 01, 2015 30.91 31.10 30.09 30.17 779,680 -1.35(-4.28%)
Aug 31, 2015 31.22 31.59 31.11 31.53 814,021 +0.15(+0.49%)
Aug 28, 2015 31.41 31.59 31.17 31.37 655,232 -0.08(-0.25%)
Aug 27, 2015 31.05 31.59 30.96 31.45 798,737 +0.67(+2.17%)
Aug 26, 2015 30.58 30.85 29.98 30.78 919,855 +0.89(+2.97%)
Aug 25, 2015 31.17 31.24 29.86 29.89 1,077,821 -0.70(-2.30%)
Aug 24, 2015 30.82 31.33 30.22 30.60 1,824,183 -1.31(-4.10%)
Aug 21, 2015 32.10 32.24 31.74 31.91 973,129 -0.44(-1.35%)
Aug 20, 2015 32.71 32.71 32.28 32.34 826,177 -0.65(-1.98%)
Aug 19, 2015 33.20 33.41 32.93 33.00 812,591 -0.38(-1.14%)
Aug 18, 2015 33.43 33.68 33.23 33.38 367,543 -0.13(-0.40%)
Aug 17, 2015 33.23 33.76 33.03 33.51 594,591 +0.06(+0.17%)
Aug 14, 2015 33.03 33.47 33.03 33.45 297,313 +0.44(+1.32%)
Aug 13, 2015 32.85 33.14 32.74 33.02 475,492 +0.16(+0.49%)
Aug 12, 2015 33.07 33.07 32.33 32.85 967,017 -0.38(-1.14%)
Aug 11, 2015 33.35 33.58 33.03 33.23 542,550 -0.48(-1.42%)
Aug 10, 2015 33.46 33.73 33.40 33.71 381,538 +0.53(+1.61%)
Aug 07, 2015 33.30 33.52 32.90 33.18 718,429 -0.11(-0.34%)
Aug 06, 2015 33.58 33.69 33.14 33.29 498,606 -0.23(-0.67%)
Aug 05, 2015 33.36 33.71 33.26 33.52 678,711 +0.25(+0.76%)
Aug 04, 2015 33.23 33.50 32.91 33.26 429,039 +0.12(+0.36%)
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.