Skip to main content

Commerce Bancshares (NQ: CBSH )

63.48 +1.21 (+1.94%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.60 32.38 32.38 32.38 547,649 -0.44(-1.35%)
Dec 30, 2015 33.09 33.75 32.72 32.82 449,328 -0.37(-1.10%)
Dec 29, 2015 33.01 33.35 32.93 33.18 421,825 +0.31(+0.95%)
Dec 28, 2015 32.76 32.89 32.31 32.87 460,545 +0.01(+0.02%)
Dec 24, 2015 32.60 32.86 32.86 32.86 297,738 +0.21(+0.65%)
Dec 23, 2015 32.59 32.67 32.25 32.65 480,106 +0.38(+1.18%)
Dec 22, 2015 32.19 32.29 31.68 32.27 519,545 +0.19(+0.59%)
Dec 21, 2015 32.04 32.38 31.76 32.08 658,934 +0.19(+0.60%)
Dec 18, 2015 32.49 32.57 31.79 31.89 3,741,579 -0.80(-2.44%)
Dec 17, 2015 33.26 33.41 32.61 32.69 686,322 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.26 708,371 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.09 740,864 +0.84(+2.62%)
Dec 14, 2015 32.27 32.41 31.77 32.25 932,186 -0.02(-0.07%)
Dec 11, 2015 32.57 32.97 32.13 32.27 736,719 -0.65(-1.97%)
Dec 10, 2015 32.88 33.24 32.55 32.92 510,102 +0.07(+0.21%)
Dec 09, 2015 33.14 33.56 32.65 32.85 625,158 -0.53(-1.60%)
Dec 08, 2015 33.75 33.77 33.19 33.38 506,955 -0.65(-1.90%)
Dec 07, 2015 34.76 34.84 33.87 34.03 572,049 -0.82(-2.36%)
Dec 04, 2015 34.13 34.93 34.10 34.85 508,851 +0.74(+2.16%)
Dec 03, 2015 34.79 34.88 34.05 34.11 538,668 -0.46(-1.34%)
Dec 02, 2015 35.20 35.28 34.53 34.58 630,150 -0.53(-1.52%)
Dec 01, 2015 35.06 35.27 34.74 35.11 392,197 +0.16(+0.46%)
Nov 30, 2015 35.02 35.48 34.80 34.95 503,581 +0.06(+0.17%)
Nov 27, 2015 34.74 35.85 34.58 34.89 281,488 +0.14(+0.39%)
Nov 25, 2015 34.58 34.75 34.75 34.75 414,416 +0.08(+0.24%)
Nov 24, 2015 34.48 34.80 34.11 34.67 470,159 +0.17(+0.49%)
Nov 23, 2015 34.51 34.79 34.39 34.50 338,282 +0.06(+0.17%)
Nov 20, 2015 34.27 34.57 33.94 34.44 306,943 +0.15(+0.44%)
Nov 19, 2015 34.29 34.38 33.98 34.29 358,963 -0.06(-0.19%)
Nov 18, 2015 34.07 34.36 33.68 34.35 496,484 +0.46(+1.36%)
Nov 17, 2015 33.88 34.33 33.75 33.89 505,145 -0.01(-0.04%)
Nov 16, 2015 33.24 33.93 33.24 33.91 558,336 +0.45(+1.34%)
Nov 13, 2015 33.65 33.92 33.40 33.46 372,064 -0.38(-1.13%)
Nov 12, 2015 34.25 34.37 33.82 33.84 451,484 -0.66(-1.93%)
Nov 11, 2015 34.90 35.05 34.43 34.50 332,478 -0.25(-0.73%)
Nov 10, 2015 34.63 34.89 34.29 34.76 671,919 +0.11(+0.31%)
Nov 09, 2015 34.76 34.89 34.36 34.65 648,759 +0.01(+0.02%)
Nov 06, 2015 34.37 35.02 34.32 34.64 580,208 +0.69(+2.02%)
Nov 05, 2015 33.59 34.11 33.50 33.96 422,760 +0.42(+1.25%)
Nov 04, 2015 33.62 33.75 32.79 33.54 419,609 +0.09(+0.28%)
Nov 03, 2015 33.29 33.56 33.19 33.44 563,839 -0.01(-0.02%)
Nov 02, 2015 33.06 33.54 32.84 33.45 446,520 +0.56(+1.69%)
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.