Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.25%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.95 31.73 31.73 31.73 558,881 -0.43(-1.34%)
Dec 30, 2015 32.43 33.07 32.06 32.16 458,544 -0.36(-1.10%)
Dec 29, 2015 32.34 32.68 32.27 32.52 430,476 +0.31(+0.95%)
Dec 28, 2015 32.11 32.23 31.66 32.21 469,991 +0.01(+0.02%)
Dec 24, 2015 31.95 32.20 32.20 32.20 303,844 +0.21(+0.65%)
Dec 23, 2015 31.93 32.01 31.60 31.99 489,953 +0.37(+1.18%)
Dec 22, 2015 31.54 31.64 31.05 31.62 530,201 +0.19(+0.59%)
Dec 21, 2015 31.40 31.73 31.12 31.43 672,449 +0.19(+0.60%)
Dec 18, 2015 31.84 31.91 31.15 31.25 3,818,316 -0.78(-2.44%)
Dec 17, 2015 32.59 32.74 31.96 32.03 700,398 -0.56(-1.72%)
Dec 16, 2015 32.69 32.69 31.97 32.59 722,899 +0.16(+0.51%)
Dec 15, 2015 31.85 32.51 31.85 32.43 756,058 +0.83(+2.62%)
Dec 14, 2015 31.62 31.76 31.13 31.60 951,305 -0.02(-0.07%)
Dec 11, 2015 31.91 32.31 31.49 31.62 751,829 -0.63(-1.97%)
Dec 10, 2015 32.22 32.58 31.90 32.25 520,564 +0.07(+0.21%)
Dec 09, 2015 32.48 32.88 32.00 32.19 637,980 -0.52(-1.60%)
Dec 08, 2015 33.07 33.09 32.52 32.71 517,352 -0.63(-1.90%)
Dec 07, 2015 34.06 34.14 33.19 33.34 583,781 -0.81(-2.36%)
Dec 04, 2015 33.45 34.23 33.41 34.15 519,287 +0.72(+2.16%)
Dec 03, 2015 34.09 34.18 33.37 33.43 549,716 -0.45(-1.34%)
Dec 02, 2015 34.49 34.57 33.84 33.88 643,074 -0.52(-1.52%)
Dec 01, 2015 34.36 34.56 34.04 34.40 400,241 +0.16(+0.46%)
Nov 30, 2015 34.32 34.77 34.10 34.25 513,909 +0.06(+0.17%)
Nov 27, 2015 34.04 35.13 33.88 34.19 287,262 +0.13(+0.39%)
Nov 25, 2015 33.89 34.05 34.05 34.05 422,915 +0.08(+0.24%)
Nov 24, 2015 33.79 34.10 33.42 33.97 479,802 +0.20(+0.59%)
Nov 23, 2015 33.78 34.05 33.66 33.77 345,575 +0.06(+0.17%)
Nov 20, 2015 33.55 33.84 33.23 33.71 313,561 +0.15(+0.44%)
Nov 19, 2015 33.56 33.66 33.26 33.56 366,702 -0.06(-0.19%)
Nov 18, 2015 33.35 33.64 32.97 33.63 507,188 +0.45(+1.36%)
Nov 17, 2015 33.17 33.61 33.04 33.18 516,036 -0.01(-0.04%)
Nov 16, 2015 32.54 33.21 32.54 33.19 570,374 +0.44(+1.34%)
Nov 13, 2015 32.94 33.20 32.69 32.75 380,085 -0.37(-1.13%)
Nov 12, 2015 33.53 33.64 33.10 33.13 461,218 -0.65(-1.93%)
Nov 11, 2015 34.17 34.31 33.70 33.78 339,646 -0.25(-0.73%)
Nov 10, 2015 33.90 34.15 33.56 34.02 686,406 +0.11(+0.31%)
Nov 09, 2015 34.03 34.15 33.64 33.92 662,747 +0.01(+0.02%)
Nov 06, 2015 33.65 34.28 33.60 33.91 592,717 +0.67(+2.02%)
Nov 05, 2015 32.89 33.39 32.79 33.24 431,875 +0.41(+1.25%)
Nov 04, 2015 32.91 33.04 32.10 32.83 428,655 +0.09(+0.28%)
Nov 03, 2015 32.59 32.85 32.49 32.74 575,995 -0.01(-0.02%)
Nov 02, 2015 32.36 32.84 32.15 32.74 456,147 +0.54(+1.69%)
Oct 30, 2015 32.67 32.92 32.02 32.20 977,706 -0.58(-1.77%)
Oct 29, 2015 32.87 33.30 32.72 32.78 698,189 -0.10(-0.30%)
Oct 28, 2015 31.76 32.95 31.64 32.88 927,491 +1.26(+3.98%)
Oct 27, 2015 32.06 32.21 31.46 31.62 1,150,994 -0.57(-1.76%)
Oct 26, 2015 32.37 32.41 32.00 32.19 403,563 -0.19(-0.59%)
Oct 23, 2015 31.90 32.41 31.77 32.38 628,948 +0.75(+2.37%)
Oct 22, 2015 31.11 31.88 31.11 31.63 574,354 +0.52(+1.66%)
Oct 21, 2015 31.61 31.78 31.08 31.11 550,259 -0.45(-1.43%)
Oct 20, 2015 31.32 31.63 31.20 31.56 509,932 +0.35(+1.13%)
Oct 19, 2015 31.11 31.46 31.01 31.21 520,519 +0.04(+0.11%)
Oct 16, 2015 31.24 31.60 30.98 31.18 892,834 -0.05(-0.17%)
Oct 15, 2015 30.81 31.56 30.81 31.23 1,279,754 +0.17(+0.54%)
Oct 14, 2015 31.98 32.03 31.03 31.06 1,728,767 -1.58(-4.85%)
Oct 13, 2015 32.90 33.03 32.55 32.65 1,328,361 -0.28(-0.84%)
Oct 12, 2015 32.61 32.94 32.50 32.92 500,832 +0.18(+0.56%)
Oct 09, 2015 32.94 33.20 32.58 32.74 561,528 -0.27(-0.81%)
Oct 08, 2015 32.72 33.07 32.56 33.01 568,669 +0.18(+0.56%)
Oct 07, 2015 32.46 32.84 32.31 32.82 712,774 +0.54(+1.69%)
Oct 06, 2015 32.23 32.40 32.04 32.28 652,081 -0.05(-0.15%)
Oct 05, 2015 31.92 32.38 31.82 32.33 563,074 +0.69(+2.17%)
Oct 02, 2015 31.52 31.71 30.73 31.64 1,176,159 -0.42(-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.