Skip to main content

Commerce Bancshares (NQ: CBSH )

53.44 +0.11 (+0.21%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.33 34.78 34.11 34.25 513,782 +0.06(+0.17%)
Nov 27, 2015 34.05 35.14 33.89 34.19 287,190 +0.13(+0.39%)
Nov 25, 2015 33.90 34.06 34.06 34.06 422,810 +0.08(+0.24%)
Nov 24, 2015 33.80 34.11 33.43 33.98 479,683 +0.20(+0.59%)
Nov 23, 2015 33.79 34.06 33.67 33.78 345,489 +0.06(+0.17%)
Nov 20, 2015 33.56 33.85 33.23 33.72 313,484 +0.15(+0.44%)
Nov 19, 2015 33.57 33.66 33.27 33.57 366,611 -0.06(-0.19%)
Nov 18, 2015 33.36 33.64 32.98 33.64 507,062 +0.45(+1.36%)
Nov 17, 2015 33.18 33.62 33.05 33.18 515,908 -0.01(-0.04%)
Nov 16, 2015 32.55 33.22 32.55 33.20 570,232 +0.44(+1.34%)
Nov 13, 2015 32.95 33.21 32.70 32.76 379,991 -0.37(-1.13%)
Nov 12, 2015 33.54 33.65 33.11 33.13 461,104 -0.65(-1.93%)
Nov 11, 2015 34.17 34.32 33.71 33.78 339,562 -0.25(-0.73%)
Nov 10, 2015 33.91 34.16 33.57 34.03 686,236 +0.11(+0.31%)
Nov 09, 2015 34.04 34.16 33.64 33.93 662,582 +0.01(+0.02%)
Nov 06, 2015 33.66 34.29 33.61 33.92 592,570 +0.67(+2.02%)
Nov 05, 2015 32.89 33.40 32.80 33.25 431,768 +0.41(+1.25%)
Nov 04, 2015 32.92 33.05 32.11 32.84 428,549 +0.09(+0.28%)
Nov 03, 2015 32.60 32.86 32.50 32.75 575,853 -0.01(-0.02%)
Nov 02, 2015 32.37 32.84 32.16 32.75 456,034 +0.54(+1.69%)
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%)
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.