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 (%)
Nov 30, 2016 42.24 42.43 41.33 41.62 632,346 -1.87(-4.30%)
Nov 29, 2016 43.47 43.87 43.43 43.49 438,274 +0.25(+0.58%)
Nov 28, 2016 43.60 43.86 43.15 43.24 485,479 -0.57(-1.31%)
Nov 25, 2016 44.00 44.00 43.64 43.82 177,416 -0.04(-0.09%)
Nov 23, 2016 43.86 43.86 43.86 0 +0.00(+0.00%)
Nov 22, 2016 43.79 43.88 43.53 43.86 461,336 +0.30(+0.69%)
Nov 21, 2016 43.39 43.56 43.14 43.55 425,382 +0.27(+0.63%)
Nov 18, 2016 43.25 43.61 43.01 43.28 882,412 +0.02(+0.03%)
Nov 17, 2016 42.76 43.33 42.66 43.27 518,575 +0.61(+1.44%)
Nov 16, 2016 42.84 43.12 42.41 42.65 522,291 -0.54(-1.26%)
Nov 15, 2016 43.14 43.23 42.39 43.20 1,353,174 -0.17(-0.40%)
Nov 14, 2016 42.32 43.90 41.94 43.37 898,520 +1.48(+3.54%)
Nov 11, 2016 40.81 42.00 40.68 41.89 1,021,506 +0.98(+2.38%)
Nov 10, 2016 39.82 41.28 39.80 40.91 883,266 +1.59(+4.04%)
Nov 09, 2016 38.09 39.57 37.93 39.33 900,256 +1.62(+4.29%)
Nov 08, 2016 37.72 38.04 37.48 37.71 511,982 -0.11(-0.28%)
Nov 07, 2016 37.67 37.99 37.67 37.81 653,350 +0.56(+1.50%)
Nov 04, 2016 37.31 37.75 37.05 37.25 333,763 -0.05(-0.12%)
Nov 03, 2016 37.14 37.38 36.99 37.30 324,148 +0.21(+0.57%)
Nov 02, 2016 37.38 37.48 37.03 37.09 380,034 -0.51(-1.35%)
Nov 01, 2016 37.91 38.03 37.31 37.59 397,727 -0.09(-0.24%)
Oct 31, 2016 37.73 37.88 37.51 37.68 1,069,346 +0.08(+0.22%)
Oct 28, 2016 37.99 37.99 37.40 37.60 416,271 -0.30(-0.78%)
Oct 27, 2016 38.03 38.04 37.74 37.90 654,220 +0.12(+0.32%)
Oct 26, 2016 37.22 37.81 37.22 37.77 711,470 +0.40(+1.07%)
Oct 25, 2016 37.65 37.71 37.28 37.37 415,378 -0.33(-0.86%)
Oct 24, 2016 37.60 37.90 37.53 37.70 356,198 +0.23(+0.61%)
Oct 21, 2016 37.23 37.56 37.11 37.47 360,707 +0.09(+0.24%)
Oct 20, 2016 37.34 37.53 37.14 37.38 362,347 +0.05(+0.14%)
Oct 19, 2016 36.85 37.42 36.80 37.33 427,143 +0.63(+1.71%)
Oct 18, 2016 36.69 36.83 36.41 36.70 527,189 +0.28(+0.77%)
Oct 17, 2016 36.52 36.73 36.26 36.42 648,736 -0.21(-0.58%)
Oct 14, 2016 37.06 37.28 36.04 36.63 990,399 -0.81(-2.16%)
Oct 13, 2016 37.68 37.68 37.01 37.44 781,400 -0.68(-1.79%)
Oct 12, 2016 38.09 38.28 38.02 38.12 640,737 +0.10(+0.26%)
Oct 11, 2016 38.21 38.31 37.72 38.02 678,465 -0.14(-0.36%)
Oct 10, 2016 38.05 38.42 38.05 38.16 289,658 +0.27(+0.72%)
Oct 07, 2016 37.82 37.95 37.34 37.89 641,589 +0.09(+0.24%)
Oct 06, 2016 37.59 37.84 37.33 37.80 297,268 +0.30(+0.79%)
Oct 05, 2016 37.19 37.84 37.19 37.50 343,955 +0.53(+1.43%)
Oct 04, 2016 36.99 37.28 36.84 36.97 410,614 +0.04(+0.10%)
Oct 03, 2016 37.06 37.56 36.84 36.94 476,326 -0.33(-0.87%)
Sep 30, 2016 36.88 37.43 36.80 37.26 395,036 +0.47(+1.27%)
Sep 29, 2016 37.31 37.41 36.69 36.79 399,919 -0.42(-1.12%)
Sep 28, 2016 36.91 37.22 36.64 37.21 265,677 +0.45(+1.23%)
Sep 27, 2016 36.47 36.77 36.37 36.75 302,368 +0.17(+0.45%)
Sep 26, 2016 37.19 37.30 36.56 36.59 394,606 -0.74(-1.99%)
Sep 23, 2016 37.29 37.59 37.18 37.33 328,228 +0.01(+0.02%)
Sep 22, 2016 36.96 37.34 36.87 37.32 366,801 +0.48(+1.29%)
Sep 21, 2016 36.84 37.07 36.58 36.84 473,533 +0.03(+0.08%)
Sep 20, 2016 36.48 37.25 36.44 36.81 698,786 -0.29(-0.79%)
Sep 19, 2016 36.99 37.31 36.85 37.11 301,559 +0.25(+0.68%)
Sep 16, 2016 37.00 37.06 36.70 36.86 774,360 -0.24(-0.65%)
Sep 15, 2016 37.07 37.43 36.93 37.10 534,463 +0.09(+0.25%)
Sep 14, 2016 37.34 37.46 36.96 37.01 267,716 -0.23(-0.63%)
Sep 13, 2016 37.54 37.54 36.88 37.25 458,920 -0.55(-1.46%)
Sep 12, 2016 37.58 37.90 37.23 37.80 591,660 +0.16(+0.42%)
Sep 09, 2016 37.77 37.99 37.63 37.64 367,010 -0.23(-0.60%)
Sep 08, 2016 38.01 38.15 37.82 37.87 310,852 -0.17(-0.46%)
Sep 07, 2016 37.81 38.80 37.68 38.04 448,700 +0.19(+0.49%)
Sep 06, 2016 38.31 38.42 37.64 37.85 561,807 -0.56(-1.47%)
Sep 02, 2016 38.03 38.42 38.42 38.42 505,563 +0.43(+1.13%)
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.